欧普康视 sz.300595
12.46
-1.42%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.02 | 14.11 | 13.88 | 13.92 | -1.00% | 0.89 | 0.96% |
| 2026-04-20 | 13.96 | 14.12 | 13.90 | 14.06 | +0.50% | 1.06 | 1.13% |
| 2026-04-17 | 14.16 | 14.18 | 13.87 | 13.99 | -1.55% | 1.54 | 1.65% |
| 2026-04-16 | 14.21 | 14.29 | 14.11 | 14.21 | +0.07% | 0.99 | 1.05% |
| 2026-04-15 | 14.39 | 14.47 | 14.17 | 14.20 | -0.77% | 0.87 | 0.91% |
| 2026-04-14 | 14.23 | 14.32 | 14.12 | 14.31 | +1.42% | 0.85 | 0.89% |
| 2026-04-13 | 14.09 | 14.23 | 14.08 | 14.11 | -0.77% | 0.62 | 0.66% |
| 2026-04-10 | 14.15 | 14.37 | 14.12 | 14.22 | +1.28% | 0.87 | 0.91% |
| 2026-04-09 | 14.26 | 14.31 | 14.04 | 14.04 | -2.16% | 0.86 | 0.91% |
| 2026-04-08 | 14.08 | 14.35 | 14.07 | 14.35 | +3.83% | 1.26 | 1.32% |
| 2026-04-07 | 13.81 | 13.97 | 13.76 | 13.82 | +0.29% | 0.62 | 0.67% |
| 2026-04-03 | 14.19 | 14.20 | 13.78 | 13.78 | -2.82% | 1.15 | 1.24% |
| 2026-04-02 | 14.51 | 14.51 | 14.10 | 14.18 | -2.07% | 1.06 | 1.11% |
| 2026-04-01 | 14.29 | 14.51 | 14.20 | 14.48 | +2.48% | 1.25 | 1.30% |
| 2026-03-31 | 14.20 | 14.38 | 14.12 | 14.13 | -0.56% | 0.78 | 0.82% |
| 2026-03-30 | 14.17 | 14.32 | 13.96 | 14.21 | -1.46% | 1.11 | 1.17% |
| 2026-03-27 | 14.04 | 14.44 | 14.02 | 14.42 | +1.55% | 1.01 | 1.05% |
| 2026-03-26 | 14.26 | 14.57 | 14.12 | 14.20 | -0.49% | 1.02 | 1.06% |
| 2026-03-25 | 14.29 | 14.40 | 14.18 | 14.27 | +0.14% | 1.00 | 1.05% |
| 2026-03-24 | 14.24 | 14.29 | 13.95 | 14.25 | +1.79% | 1.05 | 1.11% |