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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.70 | 17.78 | 17.54 | 17.74 | +0.23% | 1.22 | 1.03% |
| 2025-09-15 | 17.92 | 18.01 | 17.61 | 17.70 | -1.50% | 1.83 | 1.53% |
| 2025-09-12 | 18.07 | 18.20 | 17.84 | 17.96 | -0.55% | 1.68 | 1.39% |
| 2025-09-11 | 17.64 | 18.08 | 17.28 | 18.06 | +2.14% | 2.30 | 1.92% |
| 2025-09-10 | 17.81 | 17.97 | 17.67 | 17.69 | -0.95% | 1.37 | 1.15% |
| 2025-09-09 | 18.18 | 18.20 | 17.74 | 17.85 | -1.97% | 2.06 | 1.72% |
| 2025-09-08 | 17.90 | 18.60 | 17.83 | 18.21 | +1.84% | 4.15 | 3.39% |
| 2025-09-05 | 17.52 | 17.91 | 17.30 | 17.88 | +2.81% | 1.72 | 1.45% |
| 2025-09-04 | 17.57 | 17.79 | 17.12 | 17.40 | -0.85% | 1.95 | 1.66% |
| 2025-09-03 | 17.99 | 18.12 | 17.51 | 17.55 | -2.44% | 1.87 | 1.57% |
| 2025-09-02 | 18.33 | 18.42 | 17.76 | 17.98 | -2.64% | 2.43 | 2.00% |
| 2025-09-01 | 17.99 | 18.61 | 17.93 | 18.47 | +2.71% | 3.54 | 2.89% |
| 2025-08-29 | 18.14 | 18.28 | 17.90 | 17.98 | -1.04% | 2.49 | 2.05% |
| 2025-08-28 | 18.35 | 18.58 | 17.57 | 18.17 | -0.98% | 3.96 | 3.27% |
| 2025-08-27 | 18.90 | 19.02 | 18.30 | 18.35 | -3.05% | 3.65 | 2.91% |
| 2025-08-26 | 19.12 | 19.51 | 18.78 | 18.93 | -0.94% | 3.96 | 3.10% |
| 2025-08-25 | 18.98 | 19.43 | 18.88 | 19.11 | -1.03% | 5.22 | 4.07% |
| 2025-08-22 | 19.11 | 19.56 | 18.89 | 19.31 | +1.57% | 3.91 | 3.03% |
| 2025-08-21 | 19.20 | 19.57 | 18.83 | 19.01 | -1.14% | 3.42 | 2.66% |
| 2025-08-20 | 19.23 | 19.67 | 19.03 | 19.23 | -0.10% | 3.36 | 2.60% |