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
2026-08-20	16.38	16.29	-0.04	-0.24%	16.12	16.52	15691	2552	0.21%
2026-08-19	16.57	16.33	-0.20	-1.21%	16.32	16.68	14486	2388	0.20%
2026-08-18	16.70	16.53	-0.21	-1.25%	16.37	16.73	13537	2232	0.18%
2026-08-17	16.77	16.74	-0.06	-0.36%	16.58	16.83	7424	1240	0.10%
2026-08-14	16.76	16.80	0.04	0.24%	16.68	16.89	9334	1567	0.13%
2026-08-13	16.94	16.76	-0.18	-1.06%	16.76	17.04	9575	1613	0.13%
2026-08-12	17.22	16.94	-0.23	-1.34%	16.88	17.25	14230	2415	0.19%
2026-08-11	17.04	17.17	0.14	0.82%	16.96	17.30	13410	2301	0.18%
2026-08-10	16.96	17.03	0.14	0.83%	16.85	17.15	13384	2283	0.18%
2026-08-07	17.08	16.89	-0.22	-1.29%	16.77	17.08	11525	1944	0.16%
2026-08-06	17.15	17.11	-0.10	-0.58%	16.91	17.21	14075	2396	0.19%
2026-08-05	17.48	17.21	-0.33	-1.88%	17.12	17.54	19383	3339	0.26%
2026-08-04	17.77	17.54	-0.23	-1.29%	17.41	17.77	15132	2651	0.21%
2026-08-03	17.33	17.77	0.41	2.36%	17.14	17.96	34270	6057	0.46%
2026-07-31	17.10	17.36	0.17	0.99%	16.90	17.36	21439	3672	0.29%
2026-07-30	17.03	17.19	0.20	1.18%	16.93	17.25	10455	1787	0.14%
2026-07-29	16.65	16.99	0.17	1.01%	16.65	17.06	12510	2121	0.17%
2026-07-28	17.19	16.82	-0.24	-1.41%	16.48	17.19	19789	3309	0.27%
2026-07-27	16.63	17.06	0.36	2.16%	16.63	17.16	10486	1782	0.14%
2026-07-24	17.01	16.70	-0.26	-1.53%	16.66	17.15	9077	1530	0.12%
2026-07-23	16.72	16.96	0.10	0.59%	16.70	17.07	8196	1388	0.11%
2026-07-22	17.15	16.86	-0.40	-2.32%	16.50	17.24	19035	3189	0.26%
2026-07-21	17.00	17.26	0.27	1.59%	17.00	17.63	25843	4492	0.35%
2026-07-20	16.95	16.99	0.04	0.24%	16.76	17.28	11493	1961	0.16%
2026-07-17	17.30	16.95	-0.49	-2.81%	16.84	17.50	10299	1772	0.14%
2026-07-16	17.26	17.44	0.08	0.46%	17.03	17.44	9758	1689	0.13%
2026-07-15	17.88	17.36	-0.04	-0.23%	17.16	17.88	11424	1977	0.16%
2026-07-14	17.28	17.40	-0.07	-0.40%	17.20	17.60	11147	1943	0.15%
2026-07-13	17.23	17.47	0.22	1.28%	17.13	17.62	11366	1983	0.15%
2026-07-10	17.10	17.25	0.07	0.41%	16.93	17.41	8343	1438	0.11%
2026-07-09	16.93	17.18	0.13	0.76%	16.81	17.32	10438	1785	0.14%
2026-07-08	17.56	17.05	-0.35	-2.01%	16.97	17.56	11085	1901	0.15%
2026-07-07	17.02	17.40	0.22	1.28%	17.02	17.89	34854	6084	0.47%
2026-07-06	17.15	17.18	0.08	0.47%	16.90	17.68	28588	4921	0.39%
2026-07-03	16.70	17.10	0.51	3.07%	16.52	17.25	20505	3489	0.28%
2026-07-02	16.26	16.59	0.34	2.09%	16.09	16.85	14334	2366	0.19%
2026-07-01	16.33	16.25	-0.09	-0.55%	15.92	16.42	17865	2889	0.24%
2026-06-30	16.76	16.34	-0.44	-2.62%	16.19	17.06	18588	3091	0.25%
2026-06-29	16.67	16.78	0.10	0.60%	16.02	16.98	14696	2448	0.20%
2026-06-26	16.99	16.68	-0.31	-1.82%	16.47	17.00	17888	2971	0.24%
2026-06-25	17.85	17.84	-0.01	-0.06%	17.55	18.13	11747	2092	0.16%
2026-06-24	18.00	17.85	-0.15	-0.83%	17.70	18.13	15758	2818	0.21%
2026-06-23	17.75	18.00	0.20	1.12%	17.71	18.27	10487	1888	0.14%
2026-06-22	18.18	17.80	-0.40	-2.20%	17.70	18.59	15141	2717	0.21%
2026-06-18	18.33	18.20	-0.13	-0.71%	18.02	18.52	12016	2188	0.16%
2026-06-17	18.73	18.33	-0.40	-2.14%	18.30	18.73	8302	1531	0.11%
2026-06-16	18.70	18.73	0.01	0.05%	18.42	18.80	9004	1675	0.12%
2026-06-15	18.86	18.72	-0.14	-0.74%	18.60	19.08	13339	2505	0.18%
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%