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
2026-03-20	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%
2026-03-06	18.60	18.63	-0.15	-0.80%	18.42	18.83	17402	3229	0.24%
2026-03-05	18.10	18.78	0.87	4.86%	18.01	18.98	44193	8225	0.60%
2026-03-04	18.21	17.91	-0.31	-1.70%	17.80	18.25	18910	3404	0.26%
2026-03-03	18.37	18.22	-0.19	-1.03%	18.10	18.60	17526	3211	0.24%
2026-03-02	18.56	18.41	-0.29	-1.55%	18.30	18.66	12842	2367	0.17%
2026-02-27	18.82	18.70	-0.10	-0.53%	18.64	18.87	14602	2732	0.20%
2026-02-26	19.08	18.80	-0.29	-1.52%	18.74	19.16	15630	2950	0.21%
2026-02-25	19.02	19.09	0.02	0.10%	19.00	19.22	11787	2250	0.16%
2026-02-24	19.23	19.07	-0.03	-0.16%	19.02	19.44	19120	3668	0.26%
2026-02-13	19.30	19.10	-0.21	-1.09%	19.05	19.44	12548	2412	0.17%
2026-02-12	19.39	19.31	-0.23	-1.18%	19.21	19.59	12884	2490	0.17%
2026-02-11	19.51	19.54	-0.01	-0.05%	19.50	19.67	11272	2207	0.15%
2026-02-10	19.53	19.55	0.02	0.10%	19.38	19.70	12873	2513	0.17%
2026-02-09	19.57	19.53	0.05	0.26%	19.30	19.58	15510	3011	0.21%
2026-02-06	19.65	19.48	-0.30	-1.52%	19.43	19.78	24276	4745	0.33%
2026-02-05	19.26	19.78	0.54	2.81%	19.17	19.95	35677	7029	0.48%
2026-02-04	19.03	19.24	-0.09	-0.47%	18.89	19.46	32008	6135	0.43%
2026-02-03	20.27	19.33	-1.06	-5.20%	19.19	20.42	66772	13058	0.91%
2026-02-02	20.25	20.39	0.14	0.69%	19.93	20.74	43939	8946	0.60%
2026-01-30	19.70	20.25	0.58	2.95%	19.67	20.49	38506	7775	0.52%
2026-01-29	19.90	19.67	-0.31	-1.55%	19.60	20.36	33424	6659	0.45%
2026-01-28	19.84	19.98	0.11	0.55%	19.58	20.05	23446	4645	0.32%
2026-01-27	19.42	19.87	0.30	1.53%	19.10	20.11	35512	6982	0.48%
2026-01-26	19.35	19.57	0.20	1.03%	19.06	19.62	21745	4226	0.30%
2026-01-23	19.52	19.37	-0.08	-0.41%	19.26	19.56	17525	3395	0.24%
2026-01-22	19.38	19.45	0.13	0.67%	19.23	19.60	17809	3455	0.24%
2026-01-21	19.45	19.32	-0.16	-0.82%	19.12	19.54	21573	4159	0.29%
2026-01-20	18.82	19.48	0.74	3.95%	18.73	19.62	43974	8504	0.60%
2026-01-19	18.74	18.74	0.01	0.05%	18.50	18.77	14058	2621	0.19%
2026-01-16	18.60	18.73	0.16	0.86%	18.57	18.89	21369	4001	0.29%
2026-01-15	18.42	18.57	0.01	0.05%	18.40	18.66	13103	2428	0.18%
2026-01-14	18.78	18.56	-0.20	-1.07%	18.40	18.88	27696	5166	0.38%
2026-01-13	18.81	18.76	0.14	0.75%	18.64	19.16	29768	5624	0.40%
2026-01-12	18.50	18.62	0.07	0.38%	18.31	18.65	16776	3109	0.23%
2026-01-09	18.68	18.55	-0.17	-0.91%	18.47	18.86	22949	4260	0.31%
2026-01-08	18.39	18.72	0.25	1.35%	18.22	18.72	13574	2519	0.18%
2026-01-07	18.61	18.47	-0.16	-0.86%	18.40	18.89	15317	2837	0.21%
2026-01-06	18.58	18.63	-0.01	-0.05%	18.22	18.64	19083	3536	0.26%
2026-01-05	18.30	18.64	0.36	1.97%	18.18	18.65	24400	4512	0.33%
2025-12-31	18.05	18.28	0.30	1.67%	17.82	18.30	14085	2552	0.19%
2025-12-30	18.08	17.98	-0.07	-0.39%	17.91	18.19	12333	2220	0.17%
2025-12-29	18.20	18.05	-0.18	-0.99%	17.96	18.24	10366	1876	0.14%
2025-12-26	18.40	18.23	-0.20	-1.09%	18.15	18.55	13858	2532	0.19%
2025-12-25	18.21	18.43	0.28	1.54%	18.03	18.43	15238	2783	0.21%
2025-12-24	18.23	18.15	-0.12	-0.66%	17.97	18.57	16097	2920	0.22%
2025-12-23	18.20	18.27	0.09	0.50%	18.02	18.46	15576	2850	0.21%
2025-12-22	18.35	18.18	-0.20	-1.09%	18.15	18.62	15608	2853	0.21%
2025-12-19	18.25	18.38	0.15	0.82%	17.88	18.48	19293	3536	0.26%
2025-12-18	18.22	18.23	-0.13	-0.71%	17.97	18.56	14245	2588	0.19%
2025-12-17	18.01	18.36	0.26	1.44%	17.80	18.40	17156	3127	0.23%
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%