欧普康视 (300595) - 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
2026-06-16	11.26	11.18	-0.09	-0.80%	11.09	11.26	62685	6990	0.94%
2026-06-15	11.29	11.27	-0.04	-0.35%	11.17	11.47	77699	8776	1.16%
2026-06-12	11.02	11.31	0.34	3.10%	10.90	11.41	107729	12047	1.61%
2026-06-11	11.05	10.97	-0.15	-1.35%	10.86	11.18	63988	7023	0.96%
2026-06-10	10.98	11.12	0.12	1.09%	10.89	11.13	65303	7188	0.98%
2026-06-09	11.10	11.00	-0.10	-0.90%	10.93	11.17	70234	7739	1.05%
2026-06-08	11.43	11.10	-0.45	-3.90%	10.98	11.52	97780	10949	1.46%
2026-06-05	11.50	11.55	0.10	0.87%	11.46	11.64	61346	7094	0.92%
2026-06-04	11.74	11.45	-0.34	-2.88%	11.35	11.82	93376	10744	1.40%
2026-06-03	11.99	11.79	-0.21	-1.75%	11.73	11.99	80444	9512	1.20%
2026-06-02	12.14	12.00	-0.19	-1.56%	12.00	12.22	64666	7827	0.97%
2026-06-01	12.05	12.19	0.11	0.91%	11.99	12.20	70775	8586	1.06%
2026-05-29	11.93	12.08	0.18	1.51%	11.88	12.28	113551	13734	1.70%
2026-05-28	12.05	11.90	-0.18	-1.49%	11.76	12.08	84054	10022	1.26%
2026-05-27	12.19	12.08	-0.13	-1.06%	11.86	12.28	94918	11451	1.42%
2026-05-26	12.52	12.21	-0.34	-2.71%	12.08	12.52	99812	12209	1.49%
2026-05-25	12.42	12.55	0.09	0.72%	12.23	12.56	81520	10100	1.22%
2026-05-22	12.74	12.46	-0.18	-1.42%	12.39	12.83	95793	11985	1.43%
2026-05-21	12.97	12.64	-0.27	-2.09%	12.64	13.13	91631	11864	1.37%
2026-05-20	13.09	12.91	-0.14	-1.07%	12.85	13.12	65920	8530	0.99%
2026-05-19	13.17	13.18	0.04	0.30%	13.07	13.27	56346	7416	0.84%
2026-05-18	13.25	13.14	-0.15	-1.13%	13.05	13.29	71852	9434	1.07%
2026-05-15	13.51	13.29	-0.22	-1.63%	13.22	13.57	96749	12965	1.45%
2026-05-14	14.01	13.51	-0.49	-3.50%	13.50	14.03	144744	19815	2.17%
2026-05-13	14.04	14.00	-0.05	-0.36%	13.96	14.09	77109	10793	1.15%
2026-05-12	14.28	14.05	-0.25	-1.75%	14.03	14.28	85828	12099	1.28%
2026-05-11	14.14	14.30	0.12	0.85%	13.99	14.35	135152	19134	2.02%
2026-05-08	14.11	14.18	0.00	0.00%	14.11	14.29	75953	10785	1.14%
2026-05-07	14.39	14.18	-0.16	-1.12%	14.14	14.43	106863	15188	1.60%
2026-05-06	14.35	14.34	-0.08	-0.55%	14.30	14.53	127065	18312	1.90%
2026-04-30	14.71	14.42	0.13	0.91%	14.40	15.18	184068	27079	2.75%
2026-04-29	14.41	14.29	-0.07	-0.49%	14.27	14.49	105423	15149	1.58%
2026-04-28	14.51	14.36	-0.15	-1.03%	14.29	14.70	103964	15043	1.56%
2026-04-27	14.28	14.51	0.14	0.97%	14.22	14.61	101878	14737	1.52%
2026-04-24	14.16	14.37	0.07	0.49%	14.15	14.70	176884	25576	2.65%
2026-04-23	14.14	14.30	0.08	0.56%	13.81	14.42	158571	22382	2.37%
2026-04-22	13.92	14.22	0.30	2.16%	13.87	14.24	100952	14254	1.51%
2026-04-21	14.02	13.92	-0.14	-1.00%	13.88	14.11	64119	8943	0.96%
2026-04-20	13.96	14.06	0.07	0.50%	13.90	14.12	75633	10603	1.13%
2026-04-17	14.16	13.99	-0.22	-1.55%	13.87	14.18	110402	15417	1.65%
2026-04-16	14.21	14.21	0.01	0.07%	14.11	14.29	69893	9902	1.05%
2026-04-15	14.39	14.20	-0.11	-0.77%	14.17	14.47	60809	8692	0.91%
2026-04-14	14.23	14.31	0.20	1.42%	14.12	14.32	59804	8498	0.89%
2026-04-13	14.09	14.11	-0.11	-0.77%	14.08	14.23	43856	6196	0.66%
2026-04-10	14.15	14.22	0.18	1.28%	14.12	14.37	61130	8708	0.91%
2026-04-09	14.26	14.04	-0.31	-2.16%	14.04	14.31	60914	8620	0.91%
2026-04-08	14.08	14.35	0.53	3.84%	14.07	14.35	88390	12578	1.32%
2026-04-07	13.81	13.82	0.04	0.29%	13.76	13.97	44865	6220	0.67%
2026-04-03	14.19	13.78	-0.40	-2.82%	13.78	14.20	82568	11496	1.24%
2026-04-02	14.51	14.18	-0.30	-2.07%	14.10	14.51	74221	10585	1.11%
2026-04-01	14.29	14.48	0.35	2.48%	14.20	14.51	87071	12513	1.30%
2026-03-31	14.20	14.13	-0.08	-0.56%	14.12	14.38	54601	7772	0.82%
2026-03-30	14.17	14.21	-0.21	-1.46%	13.96	14.32	78494	11107	1.17%
2026-03-27	14.04	14.42	0.22	1.55%	14.02	14.44	70357	10080	1.05%
2026-03-26	14.26	14.20	-0.07	-0.49%	14.12	14.57	71195	10203	1.07%
2026-03-25	14.29	14.27	0.02	0.14%	14.18	14.40	70292	10046	1.05%
2026-03-24	14.24	14.25	0.25	1.79%	13.95	14.29	74182	10486	1.11%
2026-03-23	14.51	14.00	-0.77	-5.21%	13.91	14.65	133265	18995	1.99%
2026-03-20	15.12	14.77	-0.41	-2.70%	14.76	15.32	98175	14709	1.47%
2026-03-19	15.53	15.18	-0.48	-3.07%	15.12	15.59	95086	14562	1.42%
2026-03-18	15.76	15.66	-0.03	-0.19%	15.55	15.76	63734	9968	0.95%
2026-03-17	15.88	15.69	-0.22	-1.38%	15.66	16.02	96179	15247	1.44%
2026-03-16	15.61	15.91	0.26	1.66%	15.61	15.92	101383	16001	1.52%
2026-03-13	15.33	15.65	0.28	1.82%	15.27	15.80	110406	17261	1.65%
2026-03-12	15.52	15.37	-0.15	-0.97%	15.29	15.55	60422	9302	0.90%
2026-03-11	15.45	15.52	0.10	0.65%	15.34	15.66	81494	12635	1.22%
2026-03-10	15.36	15.42	0.17	1.11%	15.34	15.50	65391	10080	0.98%
2026-03-09	15.21	15.25	-0.19	-1.23%	15.06	15.35	103530	15718	1.55%