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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.72 | 14.85 | 14.61 | 14.83 | +0.75% | 1.16 | 1.17% |
| 2025-12-16 | 14.89 | 14.99 | 14.70 | 14.72 | -1.54% | 1.31 | 1.32% |
| 2025-12-15 | 14.92 | 15.05 | 14.80 | 14.95 | +0.20% | 1.60 | 1.60% |
| 2025-12-12 | 15.11 | 15.15 | 14.85 | 14.92 | -0.86% | 3.21 | 3.21% |
| 2025-12-11 | 15.50 | 15.51 | 15.04 | 15.05 | -2.78% | 1.65 | 1.63% |
| 2025-12-10 | 15.39 | 15.55 | 15.28 | 15.48 | +0.72% | 0.98 | 0.95% |
| 2025-12-09 | 15.58 | 15.68 | 15.35 | 15.37 | -1.28% | 1.09 | 1.05% |
| 2025-12-08 | 15.63 | 15.71 | 15.56 | 15.57 | -0.26% | 1.26 | 1.21% |
| 2025-12-05 | 15.41 | 15.63 | 15.29 | 15.61 | +1.04% | 0.87 | 0.84% |
| 2025-12-04 | 15.43 | 15.54 | 15.27 | 15.45 | +0.13% | 0.84 | 0.82% |
| 2025-12-03 | 15.66 | 15.72 | 15.33 | 15.43 | -1.41% | 1.19 | 1.15% |
| 2025-12-02 | 15.93 | 15.93 | 15.64 | 15.65 | -1.82% | 0.92 | 0.87% |
| 2025-12-01 | 15.75 | 16.05 | 15.64 | 15.94 | +1.40% | 1.14 | 1.07% |
| 2025-11-28 | 15.70 | 15.74 | 15.56 | 15.72 | +0.38% | 0.75 | 0.72% |
| 2025-11-27 | 15.65 | 15.83 | 15.51 | 15.66 | +0.06% | 0.89 | 0.85% |
| 2025-11-26 | 15.81 | 15.95 | 15.65 | 15.65 | -1.01% | 1.11 | 1.05% |
| 2025-11-25 | 15.81 | 16.00 | 15.76 | 15.81 | +0.38% | 1.02 | 0.96% |
| 2025-11-24 | 15.83 | 16.01 | 15.65 | 15.75 | +0.25% | 1.19 | 1.13% |
| 2025-11-21 | 16.21 | 16.38 | 15.70 | 15.71 | -3.86% | 1.73 | 1.62% |
| 2025-11-20 | 16.54 | 16.66 | 16.29 | 16.34 | -0.37% | 1.17 | 1.06% |