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
2025-12-16	18.15	18.10	0.04	0.22%	17.95	18.48	9857	1787	0.13%
2025-12-15	17.85	18.06	0.36	2.03%	17.56	18.13	10994	1973	0.15%
2025-12-12	17.99	17.70	-0.21	-1.17%	17.66	18.04	11353	2017	0.15%
2025-12-11	18.31	17.91	-0.39	-2.13%	17.87	18.33	13328	2405	0.18%
2025-12-10	17.90	18.30	0.33	1.84%	17.83	18.37	13944	2536	0.19%
2025-12-09	18.23	17.97	-0.06	-0.33%	17.97	18.25	11654	2109	0.16%
2025-12-08	18.06	18.03	-0.02	-0.11%	17.88	18.14	10430	1877	0.14%
2025-12-05	18.23	18.05	-0.18	-0.99%	17.86	18.23	11928	2147	0.16%
2025-12-04	18.25	18.23	-0.02	-0.11%	17.94	18.31	10089	1830	0.14%
2025-12-03	18.38	18.25	0.14	0.77%	18.13	18.48	25248	4624	0.34%
2025-12-02	17.71	18.11	0.46	2.61%	17.65	18.48	27057	4902	0.37%
2025-12-01	17.60	17.65	0.04	0.23%	17.50	17.70	8586	1510	0.12%
2025-11-28	17.66	17.61	-0.07	-0.40%	17.47	17.76	6535	1149	0.09%
2025-11-27	17.51	17.68	0.21	1.20%	17.47	17.76	6643	1171	0.09%
2025-11-26	17.61	17.47	-0.17	-0.96%	17.47	17.82	9760	1720	0.13%
2025-11-25	17.73	17.64	-0.05	-0.28%	17.60	17.84	10686	1894	0.15%
2025-11-24	17.87	17.69	0.09	0.51%	17.58	17.87	10173	1807	0.14%
2025-11-21	17.87	17.60	-0.31	-1.73%	17.60	18.10	11675	2076	0.16%
2025-11-20	18.03	17.91	-0.01	-0.06%	17.81	18.03	9769	1750	0.13%
2025-11-19	18.07	17.92	-0.10	-0.55%	17.86	18.08	7831	1406	0.11%
2025-11-18	18.10	18.02	-0.11	-0.61%	17.99	18.17	7393	1335	0.10%
2025-11-17	18.30	18.13	-0.17	-0.93%	18.08	18.30	9473	1723	0.13%
2025-11-14	18.48	18.30	0.00	0.00%	18.30	18.68	14901	2748	0.20%
2025-11-13	18.22	18.30	0.10	0.55%	18.11	18.35	13847	2526	0.19%
2025-11-12	18.13	18.20	0.07	0.39%	18.07	18.45	12286	2238	0.17%
2025-11-11	18.04	18.13	0.10	0.55%	17.97	18.18	11430	2067	0.16%
2025-11-10	17.89	18.03	0.20	1.12%	17.71	18.04	12419	2226	0.17%
2025-11-07	17.65	17.83	0.00	0.00%	17.65	17.88	8327	1482	0.11%
2025-11-06	17.80	17.83	0.13	0.73%	17.55	17.88	12432	2209	0.17%
2025-11-05	17.61	17.70	0.05	0.28%	17.58	17.77	7652	1353	0.10%
2025-11-04	17.76	17.65	-0.08	-0.45%	17.58	17.81	9224	1630	0.13%
2025-11-03	17.48	17.73	0.33	1.90%	17.41	17.86	13204	2327	0.18%
2025-10-31	17.49	17.40	-0.10	-0.57%	17.29	17.60	10035	1746	0.14%
2025-10-30	17.40	17.50	0.11	0.63%	17.25	17.61	15822	2761	0.22%
2025-10-29	17.74	17.39	-0.27	-1.53%	17.22	17.74	18303	3181	0.25%
2025-10-28	17.88	17.66	-0.19	-1.06%	17.52	17.92	10510	1864	0.14%
2025-10-27	17.92	17.85	-0.10	-0.56%	17.75	18.02	12296	2199	0.17%
2025-10-24	18.06	17.95	-0.11	-0.61%	17.74	18.06	14266	2551	0.19%
2025-10-23	17.69	18.06	0.36	2.03%	17.55	18.13	21254	3803	0.29%
2025-10-22	17.40	17.70	0.27	1.55%	17.36	17.70	12000	2110	0.16%
2025-10-21	17.25	17.43	0.16	0.93%	17.20	17.46	8847	1534	0.12%
2025-10-20	17.40	17.27	-0.02	-0.12%	17.11	17.40	8618	1485	0.12%
2025-10-17	17.49	17.29	-0.20	-1.14%	17.23	17.60	9351	1626	0.13%
2025-10-16	17.38	17.49	0.10	0.58%	17.33	17.53	10434	1820	0.14%
2025-10-15	17.23	17.39	0.12	0.69%	17.19	17.42	9319	1612	0.13%
2025-10-14	17.24	17.27	0.06	0.35%	17.07	17.35	10934	1885	0.15%
2025-10-13	17.05	17.21	-0.16	-0.92%	16.93	17.26	10881	1863	0.15%
2025-10-10	17.14	17.37	0.13	0.75%	17.14	17.40	9118	1579	0.12%
2025-10-09	17.20	17.24	0.04	0.23%	17.00	17.30	10863	1859	0.15%
2025-09-30	17.37	17.20	-0.17	-0.98%	17.10	17.37	10819	1858	0.15%
2025-09-29	17.29	17.37	0.09	0.52%	17.03	17.49	9706	1674	0.13%
2025-09-26	17.25	17.28	0.03	0.17%	17.05	17.35	8672	1489	0.12%
2025-09-25	17.43	17.25	-0.14	-0.81%	17.24	17.50	9975	1731	0.14%
2025-09-24	17.15	17.39	0.19	1.10%	17.14	17.52	10520	1827	0.14%
2025-09-23	17.23	17.20	0.03	0.17%	16.91	17.30	13873	2371	0.19%
2025-09-22	17.48	17.17	-0.33	-1.89%	17.14	17.50	15050	2596	0.20%
2025-09-19	17.20	17.50	0.20	1.16%	17.17	17.50	11304	1960	0.15%
2025-09-18	17.40	17.30	-0.14	-0.80%	17.16	17.49	18142	3143	0.25%
2025-09-17	17.34	17.44	0.14	0.81%	17.30	17.50	17428	3038	0.24%
2025-09-16	17.29	17.30	-0.14	-0.80%	17.12	17.45	19292	3328	0.26%
2025-09-15	17.43	17.44	-0.02	-0.11%	17.24	17.52	11186	1937	0.15%
2025-09-12	17.69	17.46	-0.21	-1.19%	17.45	17.69	9083	1591	0.12%
2025-09-11	17.51	17.67	-0.07	-0.39%	17.34	17.79	20284	3550	0.28%
2025-09-10	17.67	17.74	0.06	0.34%	17.50	17.74	10114	1777	0.14%
2025-09-09	17.83	17.68	-0.18	-1.01%	17.57	17.90	10583	1872	0.14%
2025-09-08	17.79	17.86	0.13	0.73%	17.65	17.89	8882	1580	0.12%