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
2025-04-03	16.73	16.52	-0.18	-1.08%	16.45	16.73	14312	2369	0.19%
2025-04-02	16.86	16.70	-0.08	-0.48%	16.63	16.92	12954	2171	0.18%
2025-04-01	16.69	16.78	0.15	0.90%	16.66	16.95	17316	2912	0.24%
2025-03-31	17.12	16.63	-0.33	-1.95%	16.51	17.12	18673	3121	0.25%
2025-03-28	17.18	16.96	-0.19	-1.11%	16.87	17.31	17565	2996	0.24%
2025-03-27	17.20	17.15	-0.09	-0.52%	17.04	17.31	11641	1997	0.16%
2025-03-26	17.34	17.24	-0.08	-0.46%	17.21	17.50	10810	1867	0.15%
2025-03-25	17.57	17.32	-0.24	-1.37%	17.24	17.65	20561	3571	0.28%
2025-03-24	17.31	17.56	0.16	0.92%	17.31	17.58	15038	2627	0.20%
2025-03-21	17.41	17.40	-0.01	-0.06%	17.28	17.56	13854	2412	0.19%
2025-03-20	17.72	17.41	-0.29	-1.64%	17.36	17.82	15252	2672	0.21%
2025-03-19	17.80	17.70	-0.10	-0.56%	17.66	17.88	9623	1707	0.13%
2025-03-18	17.66	17.80	0.14	0.79%	17.51	17.95	19302	3424	0.26%
2025-03-17	17.73	17.66	-0.07	-0.39%	17.60	17.90	14697	2602	0.20%
2025-03-14	17.60	17.73	0.16	0.91%	17.52	17.75	18724	3303	0.25%
2025-03-13	17.41	17.57	0.02	0.11%	17.38	17.62	17174	3008	0.23%
2025-03-12	17.49	17.55	0.12	0.69%	17.37	17.66	23891	4187	0.33%
2025-03-11	16.87	17.43	0.39	2.29%	16.87	17.53	31101	5386	0.42%
2025-03-10	17.01	17.04	0.07	0.41%	16.85	17.10	15060	2552	0.20%
2025-03-07	17.00	16.97	-0.13	-0.76%	16.90	17.18	11133	1897	0.15%
2025-03-06	16.94	17.10	0.30	1.79%	16.68	17.14	20383	3453	0.28%
2025-03-05	16.85	16.80	-0.05	-0.30%	16.74	16.98	10785	1817	0.15%
2025-03-04	16.58	16.85	0.20	1.20%	16.50	17.10	31386	5311	0.43%
2025-03-03	16.36	16.65	0.41	2.52%	16.26	16.65	21720	3591	0.30%
2025-02-28	16.45	16.24	-0.25	-1.52%	16.23	16.54	12033	1969	0.16%
2025-02-27	16.39	16.49	0.11	0.67%	16.27	16.52	14431	2368	0.20%
2025-02-26	16.28	16.38	0.10	0.61%	16.27	16.40	9105	1487	0.12%
2025-02-25	16.50	16.28	-0.24	-1.45%	16.27	16.50	10735	1756	0.15%
2025-02-24	16.30	16.52	0.12	0.73%	16.23	16.58	15308	2523	0.21%
2025-02-21	16.44	16.40	-0.04	-0.24%	16.25	16.51	20177	3297	0.27%
2025-02-20	16.33	16.44	0.11	0.67%	16.29	16.47	11634	1906	0.16%
2025-02-19	16.30	16.33	0.03	0.18%	16.22	16.43	10611	1730	0.14%
2025-02-18	16.49	16.30	-0.20	-1.21%	16.24	16.56	9504	1557	0.13%
2025-02-17	16.39	16.50	0.13	0.79%	16.30	16.60	14514	2385	0.20%
2025-02-14	16.35	16.37	0.02	0.12%	16.28	16.42	8366	1368	0.11%
2025-02-13	16.41	16.35	-0.03	-0.18%	16.33	16.46	12145	1991	0.17%
2025-02-12	16.39	16.38	0.02	0.12%	16.21	16.40	12344	2013	0.17%
2025-02-11	16.70	16.36	-0.29	-1.74%	16.33	16.74	18911	3108	0.26%
2025-02-10	16.59	16.65	0.12	0.73%	16.41	16.68	10046	1665	0.14%
2025-02-07	16.50	16.53	0.01	0.06%	16.41	16.74	14109	2340	0.19%
2025-02-06	16.30	16.52	0.16	0.98%	16.20	16.54	11314	1855	0.15%
2025-02-05	16.64	16.36	-0.28	-1.68%	16.30	16.83	14641	2410	0.20%
2025-01-27	16.39	16.64	0.27	1.65%	16.39	16.76	14086	2345	0.19%
2025-01-24	16.35	16.37	0.10	0.61%	16.17	16.42	9883	1612	0.13%
2025-01-23	16.68	16.27	-0.34	-2.05%	16.26	16.86	15679	2582	0.21%
2025-01-22	16.90	16.61	-0.29	-1.72%	16.52	16.96	14216	2367	0.19%
2025-01-21	16.88	16.90	0.05	0.30%	16.66	16.91	10928	1837	0.15%
2025-01-20	16.73	16.85	0.22	1.32%	16.64	16.86	13274	2226	0.18%
2025-01-17	16.51	16.63	0.01	0.06%	16.51	16.73	6486	1079	0.09%
2025-01-16	16.49	16.62	0.27	1.65%	16.37	16.77	12020	1997	0.16%
2025-01-15	16.09	16.35	0.18	1.11%	16.07	16.50	13410	2193	0.18%
2025-01-14	15.91	16.17	0.26	1.63%	15.86	16.18	12224	1959	0.17%
2025-01-13	16.02	15.91	-0.20	-1.24%	15.82	16.07	9120	1452	0.12%
2025-01-10	16.76	16.11	-0.34	-2.07%	16.10	16.76	8985	1462	0.12%
2025-01-09	16.69	16.45	-0.31	-1.85%	16.38	16.69	13147	2170	0.18%
2025-01-08	16.56	16.76	0.11	0.66%	16.30	16.84	12429	2062	0.17%
2025-01-07	16.64	16.65	-0.02	-0.12%	15.90	16.78	16398	2708	0.22%
2025-01-06	16.35	16.67	0.50	3.09%	16.01	16.86	27121	4504	0.37%
2025-01-03	16.39	16.17	-0.22	-1.34%	16.13	16.68	15396	2525	0.21%
2025-01-02	16.42	16.39	-0.06	-0.36%	16.30	16.84	25537	4233	0.35%
2024-12-31	16.64	16.45	-0.17	-1.02%	16.39	16.77	15257	2529	0.21%
2024-12-30	16.66	16.62	-0.03	-0.18%	16.52	16.79	14463	2410	0.20%
2024-12-27	16.90	16.65	-0.17	-1.01%	16.61	16.91	20733	3459	0.28%
2024-12-26	16.70	16.82	0.06	0.36%	16.70	16.95	9602	1615	0.13%