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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.02 | 16.15 | 15.88 | 15.90 | -0.87% | 1.31 | 1.22% |
| 2025-10-21 | 16.03 | 16.08 | 15.97 | 16.04 | +0.06% | 1.38 | 1.28% |
| 2025-10-20 | 16.07 | 16.13 | 15.94 | 16.03 | +0.44% | 1.06 | 0.98% |
| 2025-10-17 | 16.35 | 16.47 | 15.95 | 15.96 | -2.55% | 1.43 | 1.32% |
| 2025-10-16 | 16.48 | 16.59 | 16.34 | 16.38 | -0.90% | 1.09 | 0.99% |
| 2025-10-15 | 16.44 | 16.59 | 16.25 | 16.53 | +0.97% | 1.14 | 1.03% |
| 2025-10-14 | 16.50 | 16.72 | 16.32 | 16.37 | -0.67% | 1.46 | 1.32% |
| 2025-10-13 | 16.34 | 16.52 | 16.06 | 16.48 | -1.02% | 1.74 | 1.59% |
| 2025-10-10 | 17.02 | 17.04 | 16.54 | 16.65 | -2.62% | 2.40 | 2.13% |
| 2025-10-09 | 17.09 | 17.23 | 16.96 | 17.10 | +0.06% | 2.18 | 1.90% |
| 2025-09-30 | 16.60 | 17.22 | 16.55 | 17.09 | +2.88% | 2.36 | 2.07% |
| 2025-09-29 | 16.55 | 16.72 | 16.15 | 16.61 | +0.85% | 2.11 | 1.92% |
| 2025-09-26 | 16.67 | 16.67 | 16.42 | 16.47 | -1.84% | 1.42 | 1.28% |
| 2025-09-25 | 16.90 | 16.99 | 16.74 | 16.78 | -0.47% | 1.33 | 1.18% |
| 2025-09-24 | 16.72 | 16.90 | 16.67 | 16.86 | +0.89% | 1.19 | 1.05% |
| 2025-09-23 | 16.97 | 17.09 | 16.38 | 16.71 | -1.81% | 1.91 | 1.71% |
| 2025-09-22 | 17.46 | 17.46 | 16.89 | 17.02 | -0.41% | 1.18 | 1.03% |
| 2025-09-19 | 17.29 | 17.42 | 17.02 | 17.09 | -1.21% | 1.52 | 1.32% |
| 2025-09-18 | 17.81 | 17.91 | 17.16 | 17.30 | -2.91% | 2.25 | 1.91% |
| 2025-09-17 | 17.79 | 17.87 | 17.57 | 17.81 | +0.45% | 1.34 | 1.13% |