欧普照明 (603515) - 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
2026-06-12	18.40	18.86	0.50	2.72%	18.38	19.08	14152	2654	0.19%
2026-06-11	18.44	18.36	-0.09	-0.49%	18.20	18.55	6646	1220	0.09%
2026-06-10	18.19	18.45	0.26	1.43%	17.75	18.69	18210	3324	0.25%
2026-06-09	18.65	18.19	-0.32	-1.73%	18.15	18.70	8992	1647	0.12%
2026-06-08	18.48	18.51	-0.30	-1.59%	18.34	18.81	13065	2414	0.18%
2026-06-05	18.51	18.81	0.44	2.40%	18.38	18.96	14566	2730	0.20%
2026-06-04	18.74	18.37	-0.39	-2.08%	18.27	18.88	13674	2529	0.19%
2026-06-03	18.88	18.76	-0.15	-0.79%	18.51	18.96	10833	2034	0.15%
2026-06-02	18.68	18.91	0.21	1.12%	18.37	19.08	28220	5301	0.38%
2026-06-01	19.47	18.70	-0.58	-3.01%	18.28	19.47	35956	6711	0.49%
2026-05-29	19.01	19.28	0.15	0.78%	19.01	19.62	11589	2248	0.16%
2026-05-28	19.66	19.13	-0.53	-2.70%	18.96	19.68	13752	2645	0.19%
2026-05-27	19.43	19.66	0.06	0.31%	19.41	19.79	9502	1860	0.13%
2026-05-26	19.68	19.60	-0.20	-1.01%	19.26	19.75	12762	2487	0.17%
2026-05-25	20.05	19.80	-0.25	-1.25%	19.46	20.19	12938	2553	0.18%
2026-05-22	19.70	20.05	0.50	2.56%	19.38	20.18	15955	3176	0.22%
2026-05-21	19.69	19.55	-0.16	-0.81%	19.55	19.99	14313	2831	0.19%
2026-05-20	19.36	19.71	0.19	0.97%	19.22	19.80	11958	2347	0.16%
2026-05-19	19.60	19.52	-0.12	-0.61%	19.31	19.71	14328	2787	0.19%
2026-05-18	19.60	19.64	0.08	0.41%	19.32	19.65	13609	2651	0.18%
2026-05-15	19.96	19.56	-0.43	-2.15%	19.44	19.98	14226	2793	0.19%
2026-05-14	19.93	19.99	0.04	0.20%	19.66	20.08	12439	2481	0.17%
2026-05-13	20.01	19.95	-0.09	-0.45%	19.66	20.15	31445	6248	0.43%
2026-05-12	20.37	20.04	-0.39	-1.91%	19.81	20.37	25628	5136	0.35%
2026-05-11	20.75	20.43	-0.33	-1.59%	20.00	20.77	34720	7069	0.47%
2026-05-08	20.87	20.76	-0.19	-0.91%	20.53	20.93	19550	4042	0.27%
2026-05-07	21.59	20.95	-0.61	-2.83%	20.73	21.59	35779	7511	0.49%
2026-05-06	20.26	21.56	1.30	6.42%	20.26	21.82	48522	10410	0.66%
2026-04-30	20.60	20.26	-0.22	-1.07%	20.22	20.62	20002	4075	0.27%
2026-04-29	20.47	20.48	0.00	0.00%	20.20	20.60	16184	3306	0.22%
2026-04-28	20.56	20.48	-0.26	-1.25%	20.06	20.60	19109	3879	0.26%
2026-04-27	20.05	20.74	0.94	4.75%	19.85	20.74	35170	7191	0.48%
2026-04-24	19.80	19.80	-0.08	-0.40%	19.51	19.97	31379	6200	0.43%
2026-04-23	20.46	19.88	-1.10	-5.24%	19.71	20.86	42044	8436	0.57%
2026-04-22	20.70	20.98	0.28	1.35%	20.51	21.16	25935	5444	0.35%
2026-04-21	20.78	20.70	-0.07	-0.34%	20.60	20.92	16496	3418	0.22%
2026-04-20	20.35	20.77	0.41	2.01%	20.35	21.03	26191	5443	0.36%
2026-04-17	20.01	20.36	0.26	1.29%	19.90	20.50	27480	5563	0.37%
2026-04-16	19.90	20.10	0.33	1.67%	19.78	20.20	23122	4632	0.31%
2026-04-15	19.38	19.77	0.46	2.38%	19.31	19.84	21386	4206	0.29%
2026-04-14	19.21	19.31	0.29	1.52%	18.89	19.38	18210	3491	0.25%
2026-04-13	19.22	19.02	-0.26	-1.35%	18.83	19.22	19066	3623	0.26%
2026-04-10	19.23	19.28	-0.06	-0.31%	19.16	19.54	21336	4116	0.29%
2026-04-09	19.50	19.34	-0.19	-0.97%	19.21	19.80	17526	3402	0.24%
2026-04-08	19.20	19.53	0.20	1.03%	19.02	19.54	28020	5432	0.38%
2026-04-07	19.63	19.33	-0.29	-1.48%	19.29	19.94	33128	6490	0.45%
2026-04-03	19.37	19.62	0.19	0.98%	19.33	19.76	22548	4418	0.31%
2026-04-02	19.59	19.43	-0.09	-0.46%	19.25	19.63	14843	2877	0.20%
2026-04-01	19.20	19.52	0.43	2.25%	19.09	19.54	26904	5217	0.37%
2026-03-31	19.23	19.09	-0.14	-0.73%	18.92	19.41	20543	3932	0.28%
2026-03-30	18.80	19.23	0.25	1.32%	18.71	19.30	16531	3166	0.22%
2026-03-27	19.38	18.98	-0.44	-2.27%	18.93	19.42	18545	3538	0.25%
2026-03-26	19.08	19.42	0.31	1.62%	19.03	19.68	24666	4798	0.33%
2026-03-25	19.31	19.11	-0.05	-0.26%	18.79	19.31	23692	4511	0.32%
2026-03-24	18.45	19.16	0.89	4.87%	18.41	19.20	16276	3070	0.22%
2026-03-23	18.90	18.27	-0.75	-3.94%	18.16	18.95	27496	5088	0.37%
2026-03-20	19.14	19.02	0.00	0.00%	18.91	19.36	15823	3034	0.21%
2026-03-19	19.14	19.02	-0.26	-1.35%	19.02	19.32	11255	2157	0.15%
2026-03-18	19.01	19.28	0.32	1.69%	18.96	19.32	15058	2885	0.20%
2026-03-17	19.06	18.96	-0.05	-0.26%	18.92	19.30	14310	2737	0.19%
2026-03-16	18.69	19.01	0.29	1.55%	18.63	19.04	13971	2638	0.19%
2026-03-13	18.50	18.72	0.20	1.08%	18.50	18.95	13734	2574	0.19%
2026-03-12	18.89	18.52	-0.31	-1.65%	18.50	18.90	11488	2144	0.16%
2026-03-11	18.41	18.83	0.39	2.11%	18.30	18.87	20580	3838	0.28%
2026-03-10	18.35	18.44	0.16	0.88%	18.28	18.45	12550	2305	0.17%
2026-03-09	18.42	18.28	-0.35	-1.88%	18.18	18.60	14271	2626	0.19%