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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.63 | 15.71 | 15.36 | 15.37 | -1.66% | 1.13 | 1.09% |
| 2026-02-12 | 15.82 | 15.84 | 15.58 | 15.63 | -1.08% | 1.24 | 1.19% |
| 2026-02-11 | 15.92 | 15.97 | 15.76 | 15.80 | -0.82% | 1.04 | 0.98% |
| 2026-02-10 | 15.88 | 16.03 | 15.85 | 15.93 | +0.06% | 1.04 | 0.98% |
| 2026-02-09 | 15.91 | 15.99 | 15.75 | 15.92 | +0.95% | 1.33 | 1.25% |
| 2026-02-06 | 15.89 | 16.03 | 15.76 | 15.77 | -1.19% | 1.69 | 1.59% |
| 2026-02-05 | 15.92 | 16.28 | 15.86 | 15.96 | +0.19% | 1.90 | 1.77% |
| 2026-02-04 | 15.82 | 15.94 | 15.60 | 15.93 | +0.31% | 1.75 | 1.67% |
| 2026-02-03 | 15.79 | 16.00 | 15.75 | 15.88 | +1.28% | 1.36 | 1.28% |
| 2026-02-02 | 15.72 | 16.40 | 15.65 | 15.68 | -0.76% | 2.37 | 2.22% |
| 2026-01-30 | 15.90 | 15.99 | 15.66 | 15.80 | -0.82% | 1.51 | 1.42% |
| 2026-01-29 | 15.67 | 16.05 | 15.48 | 15.93 | +1.40% | 1.85 | 1.75% |
| 2026-01-28 | 16.06 | 16.16 | 15.67 | 15.71 | -2.42% | 2.17 | 2.05% |
| 2026-01-27 | 16.42 | 16.42 | 15.80 | 16.10 | -2.13% | 2.35 | 2.20% |
| 2026-01-26 | 16.51 | 16.61 | 16.13 | 16.45 | -0.30% | 2.79 | 2.55% |
| 2026-01-23 | 16.13 | 16.53 | 16.12 | 16.50 | +2.68% | 2.36 | 2.16% |
| 2026-01-22 | 16.20 | 16.25 | 16.04 | 16.07 | -0.74% | 1.75 | 1.63% |
| 2026-01-21 | 16.11 | 16.37 | 16.04 | 16.19 | +0.31% | 1.72 | 1.58% |
| 2026-01-20 | 16.26 | 16.40 | 16.04 | 16.14 | -0.62% | 1.65 | 1.53% |
| 2026-01-19 | 16.44 | 16.47 | 16.15 | 16.24 | -0.98% | 1.85 | 1.70% |