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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.51 | 14.65 | 13.91 | 14.00 | -5.21% | 1.90 | 1.99% |
| 2026-03-20 | 15.12 | 15.32 | 14.76 | 14.77 | -2.70% | 1.47 | 1.47% |
| 2026-03-19 | 15.53 | 15.59 | 15.12 | 15.18 | -3.07% | 1.46 | 1.42% |
| 2026-03-18 | 15.76 | 15.76 | 15.55 | 15.66 | -0.19% | 1.00 | 0.95% |
| 2026-03-17 | 15.88 | 16.02 | 15.66 | 15.69 | -1.38% | 1.52 | 1.44% |
| 2026-03-16 | 15.61 | 15.92 | 15.61 | 15.91 | +1.66% | 1.60 | 1.52% |
| 2026-03-13 | 15.33 | 15.80 | 15.27 | 15.65 | +1.82% | 1.73 | 1.65% |
| 2026-03-12 | 15.52 | 15.55 | 15.29 | 15.37 | -0.97% | 0.93 | 0.90% |
| 2026-03-11 | 15.45 | 15.66 | 15.34 | 15.52 | +0.65% | 1.26 | 1.22% |
| 2026-03-10 | 15.36 | 15.50 | 15.34 | 15.42 | +1.11% | 1.01 | 0.98% |
| 2026-03-09 | 15.21 | 15.35 | 15.06 | 15.25 | -1.23% | 1.57 | 1.55% |
| 2026-03-06 | 15.16 | 15.47 | 15.16 | 15.44 | +1.25% | 1.23 | 1.19% |
| 2026-03-05 | 15.42 | 15.52 | 15.16 | 15.25 | +0.66% | 1.41 | 1.37% |
| 2026-03-04 | 15.37 | 15.74 | 15.12 | 15.15 | -2.38% | 2.00 | 1.95% |
| 2026-03-03 | 15.29 | 16.17 | 15.29 | 15.52 | +1.31% | 3.08 | 2.93% |
| 2026-03-02 | 15.74 | 15.75 | 15.19 | 15.32 | -3.89% | 2.23 | 2.16% |
| 2026-02-27 | 15.58 | 16.16 | 15.57 | 15.94 | +1.66% | 2.63 | 2.48% |
| 2026-02-26 | 15.68 | 15.84 | 15.40 | 15.68 | +0.26% | 1.73 | 1.66% |
| 2026-02-25 | 15.54 | 15.72 | 15.52 | 15.64 | +0.77% | 1.07 | 1.02% |
| 2026-02-24 | 15.52 | 15.60 | 15.37 | 15.52 | +0.98% | 0.95 | 0.92% |