欧克科技 (001223) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	46.11	45.64	-0.47	-1.02%	45.02	49.27	77611	35811	11.11%
2026-09-15	41.21	46.11	4.19	10.00%	41.21	46.11	39267	17527	5.62%
2026-09-14	38.88	41.92	2.72	6.94%	38.09	42.00	26427	10722	3.78%
2026-09-11	41.00	39.20	-2.11	-5.11%	38.34	41.00	22602	8892	3.24%
2026-09-10	41.84	41.31	-0.75	-1.78%	40.60	42.37	26432	10954	3.78%
2026-09-09	40.17	42.06	1.95	4.86%	39.90	43.10	29950	12495	4.29%
2026-09-08	41.46	40.11	-1.25	-3.02%	39.85	41.46	18746	7558	2.68%
2026-09-07	38.67	41.36	2.73	7.07%	38.33	41.78	30680	12380	4.39%
2026-09-04	39.54	38.63	-0.59	-1.50%	38.30	41.55	20612	8254	2.95%
2026-09-03	39.40	39.22	0.13	0.33%	38.82	39.72	11116	4367	1.59%
2026-09-02	39.03	39.09	-0.25	-0.64%	38.40	39.30	10915	4235	1.56%
2026-09-01	40.67	39.34	-1.74	-4.24%	39.30	42.13	17124	6859	2.45%
2026-08-31	38.50	41.08	1.67	4.24%	38.00	41.30	19059	7587	2.73%
2026-08-28	40.75	39.41	-1.33	-3.26%	39.38	41.30	17480	7040	2.50%
2026-08-27	40.08	40.74	0.74	1.85%	39.68	41.20	13907	5639	1.99%
2026-08-26	40.00	40.00	0.05	0.13%	39.12	40.37	10153	4041	1.45%
2026-08-25	40.20	39.95	-0.25	-0.62%	39.10	40.47	12476	4965	1.79%
2026-08-24	41.40	40.20	-0.48	-1.18%	39.64	41.40	15975	6406	2.29%
2026-08-21	40.80	40.68	-0.11	-0.27%	39.71	41.79	17167	7015	2.46%
2026-08-20	40.14	40.79	1.24	3.14%	40.10	42.70	25291	10484	3.62%
2026-08-19	41.52	39.55	-2.39	-5.70%	39.45	42.00	18504	7493	2.65%
2026-08-18	42.24	41.94	-0.29	-0.69%	41.13	42.48	16490	6883	2.36%
2026-08-17	41.71	42.23	0.55	1.32%	40.80	42.40	24400	10144	3.49%
2026-08-14	40.79	41.68	1.12	2.76%	40.00	41.95	26996	11070	3.87%
2026-08-13	41.86	40.56	-0.92	-2.22%	40.56	42.50	30631	12765	4.39%
2026-08-12	39.26	41.48	1.97	4.99%	39.20	41.75	39253	16115	5.62%
2026-08-11	38.95	39.51	0.56	1.44%	38.21	40.57	39862	15831	5.71%
2026-08-10	41.07	38.95	-2.22	-5.39%	37.57	41.27	58776	23143	8.42%
2026-08-07	38.22	41.17	3.74	9.99%	38.00	41.17	32878	13209	4.71%
2026-08-06	37.69	37.43	-1.02	-2.65%	36.62	37.90	36971	13742	5.29%
2026-08-05	37.99	38.45	-1.01	-2.56%	36.90	39.27	52875	20066	7.57%
2026-08-04	37.00	39.46	3.29	9.10%	35.27	39.79	58753	22431	8.41%
2026-08-03	34.00	36.17	3.29	10.01%	33.08	36.17	34146	12041	4.89%
2026-07-31	30.45	32.88	2.99	10.00%	30.45	32.88	16150	5187	2.31%
2026-07-30	31.80	29.89	-1.61	-5.11%	29.88	31.80	20473	6282	2.93%
2026-07-29	31.11	31.50	0.60	1.94%	29.85	31.86	22055	6827	3.16%
2026-07-28	30.60	30.90	0.30	0.98%	30.29	32.30	31123	9778	4.46%
2026-07-27	27.88	30.60	2.78	9.99%	27.51	30.60	22544	6596	3.23%
2026-07-24	28.31	27.82	-0.64	-2.25%	27.53	28.35	10856	3035	1.55%
2026-07-23	28.63	28.46	0.53	1.90%	27.68	28.65	13371	3786	1.91%
2026-07-22	28.60	27.93	-0.59	-2.07%	27.70	28.80	16998	4807	2.43%
2026-07-21	28.58	28.52	0.46	1.64%	25.60	28.90	25414	6988	3.64%
2026-07-20	30.86	28.06	-2.26	-7.45%	27.35	31.98	20971	6199	3.00%
2026-07-17	33.20	30.32	-3.01	-9.03%	30.18	33.33	21421	6747	3.07%
2026-07-16	33.94	33.33	-0.05	-0.15%	32.80	34.54	17751	6000	2.54%
2026-07-15	34.01	33.38	-1.13	-3.27%	32.80	34.67	16206	5447	2.32%
2026-07-14	34.00	34.51	0.20	0.58%	33.31	34.65	17765	6050	2.54%
2026-07-13	37.14	34.31	-3.00	-8.04%	34.16	37.29	19676	6933	2.82%
2026-07-10	37.50	37.31	-0.59	-1.56%	37.27	38.54	16256	6151	2.33%
2026-07-09	38.50	37.90	-0.94	-2.42%	36.97	39.10	20933	7915	3.00%
2026-07-08	38.71	38.84	-0.26	-0.66%	37.92	39.65	16045	6230	2.30%
2026-07-07	39.80	39.10	-1.15	-2.86%	39.00	40.25	15364	6057	2.20%
2026-07-06	42.71	40.25	-2.50	-5.85%	39.69	43.59	27490	11324	3.94%
2026-07-03	42.50	42.75	-0.31	-0.72%	41.15	44.08	30663	12974	4.39%
2026-07-02	44.57	43.06	-4.78	-9.99%	43.06	45.86	36855	16071	5.28%
2026-07-01	52.72	47.84	-5.29	-9.96%	47.82	52.86	55565	27781	7.96%
2026-06-30	53.13	53.13	-0.47	-0.88%	50.95	54.45	47935	25174	6.86%
2026-06-29	49.52	53.60	3.52	7.03%	49.10	54.99	67010	34878	9.60%
2026-06-26	51.16	50.08	-0.39	-0.77%	48.63	51.50	33836	16843	4.85%
2026-06-25	51.02	50.47	-2.02	-3.85%	48.02	51.20	57039	28381	8.17%
2026-06-24	48.20	52.49	2.99	6.04%	45.68	52.53	79405	39633	11.37%
2026-06-23	47.44	49.50	1.73	3.62%	46.63	51.26	62512	30799	8.95%
2026-06-22	49.54	47.77	-1.28	-2.61%	47.00	49.64	35368	16906	5.06%
2026-06-18	50.67	49.05	-0.78	-1.57%	48.18	51.98	54729	26947	7.84%
2026-06-17	45.00	49.83	4.53	10.00%	44.55	49.83	51199	24498	7.33%
2026-06-16	44.94	45.30	0.15	0.33%	43.51	46.52	35745	16071	5.12%
2026-06-15	43.54	45.15	2.12	4.93%	43.53	45.49	34729	15561	4.97%
2026-06-12	45.16	43.03	-1.60	-3.59%	42.85	46.24	26093	11448	3.74%
2026-06-11	45.52	44.63	-1.13	-2.47%	43.68	45.52	28110	12510	4.03%
2026-06-10	47.61	45.76	-2.52	-5.22%	44.53	49.10	45286	21079	6.48%
2026-06-09	45.17	48.28	3.12	6.91%	44.23	49.22	48359	22618	6.92%
2026-06-08	44.00	45.16	-1.30	-2.80%	43.58	46.77	41798	18993	5.99%