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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.67 | 16.75 | 16.37 | 16.40 | -1.62% | 1.21 | 1.09% |
| 2025-11-18 | 16.79 | 16.85 | 16.57 | 16.67 | -0.77% | 1.53 | 1.37% |
| 2025-11-17 | 17.01 | 17.04 | 16.77 | 16.80 | -1.58% | 1.65 | 1.46% |
| 2025-11-14 | 17.12 | 17.37 | 17.07 | 17.07 | -0.76% | 1.58 | 1.38% |
| 2025-11-13 | 17.25 | 17.28 | 17.03 | 17.20 | +0.06% | 1.56 | 1.36% |
| 2025-11-12 | 17.19 | 17.26 | 16.98 | 17.19 | +0.35% | 1.95 | 1.70% |
| 2025-11-11 | 16.91 | 17.18 | 16.77 | 17.13 | +1.30% | 2.24 | 1.97% |
| 2025-11-10 | 16.42 | 17.05 | 16.41 | 16.91 | +2.98% | 2.82 | 2.51% |
| 2025-11-07 | 16.36 | 16.50 | 16.17 | 16.42 | +0.31% | 1.65 | 1.51% |
| 2025-11-06 | 16.42 | 16.46 | 16.34 | 16.37 | -0.30% | 1.05 | 0.96% |
| 2025-11-05 | 16.42 | 16.51 | 16.32 | 16.42 | 0.00% | 0.91 | 0.83% |
| 2025-11-04 | 16.60 | 16.60 | 16.31 | 16.42 | -1.26% | 1.26 | 1.14% |
| 2025-11-03 | 16.63 | 16.67 | 16.38 | 16.63 | +0.18% | 1.48 | 1.33% |
| 2025-10-31 | 16.46 | 16.69 | 16.45 | 16.60 | +0.85% | 1.57 | 1.41% |
| 2025-10-30 | 16.52 | 16.69 | 16.40 | 16.46 | -0.84% | 1.76 | 1.59% |
| 2025-10-29 | 16.54 | 16.62 | 16.38 | 16.60 | +0.48% | 1.27 | 1.14% |
| 2025-10-28 | 16.34 | 16.62 | 16.24 | 16.52 | +1.10% | 1.80 | 1.63% |
| 2025-10-27 | 16.34 | 16.67 | 16.23 | 16.34 | +1.80% | 2.29 | 2.08% |
| 2025-10-24 | 16.01 | 16.16 | 15.99 | 16.05 | +0.19% | 1.10 | 1.02% |
| 2025-10-23 | 15.87 | 16.04 | 15.70 | 16.02 | +0.75% | 1.09 | 1.03% |