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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 16.65 | 16.81 | 16.29 | 16.40 | -1.26% | 2.60 | 2.37% |
| 2026-01-15 | 16.50 | 17.08 | 16.50 | 16.61 | -0.24% | 2.97 | 2.66% |
| 2026-01-14 | 16.40 | 17.26 | 16.37 | 16.65 | +1.59% | 5.38 | 4.78% |
| 2026-01-13 | 16.68 | 16.95 | 16.34 | 16.39 | -1.56% | 4.28 | 3.86% |
| 2026-01-12 | 16.23 | 16.66 | 16.20 | 16.65 | +2.59% | 3.52 | 3.20% |
| 2026-01-09 | 16.13 | 16.28 | 16.00 | 16.23 | -0.06% | 2.83 | 2.61% |
| 2026-01-08 | 15.65 | 16.49 | 15.64 | 16.24 | +3.31% | 4.16 | 3.86% |
| 2026-01-07 | 16.14 | 16.17 | 15.68 | 15.72 | -3.08% | 3.12 | 2.94% |
| 2026-01-06 | 16.23 | 16.40 | 15.91 | 16.22 | +1.69% | 4.63 | 4.28% |
| 2026-01-05 | 14.77 | 16.23 | 14.75 | 15.95 | +8.58% | 5.78 | 5.51% |
| 2025-12-31 | 14.83 | 14.92 | 14.67 | 14.69 | -0.61% | 0.88 | 0.90% |
| 2025-12-30 | 14.83 | 14.94 | 14.74 | 14.78 | -0.67% | 0.88 | 0.88% |
| 2025-12-29 | 15.00 | 15.04 | 14.85 | 14.88 | -1.00% | 0.88 | 0.89% |
| 2025-12-26 | 15.06 | 15.11 | 14.95 | 15.03 | -0.40% | 0.90 | 0.90% |
| 2025-12-25 | 15.05 | 15.13 | 14.98 | 15.09 | +0.20% | 0.80 | 0.79% |
| 2025-12-24 | 14.93 | 15.08 | 14.85 | 15.06 | +1.01% | 0.82 | 0.82% |
| 2025-12-23 | 14.95 | 14.99 | 14.85 | 14.91 | -0.27% | 0.83 | 0.84% |
| 2025-12-22 | 15.01 | 15.07 | 14.93 | 14.95 | -0.53% | 1.10 | 1.10% |
| 2025-12-19 | 14.87 | 15.06 | 14.84 | 15.03 | +1.01% | 1.01 | 1.01% |
| 2025-12-18 | 14.71 | 14.98 | 14.69 | 14.88 | +0.34% | 1.02 | 1.03% |