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
2025-08-01	18.64	18.63	0.12	0.65%	18.54	18.83	18968	3538	0.26%
2025-07-31	19.05	18.51	-0.54	-2.83%	18.38	19.05	21839	4055	0.30%
2025-07-30	18.72	19.05	0.33	1.76%	18.66	19.30	25622	4884	0.35%
2025-07-29	18.48	18.72	0.21	1.13%	17.55	18.76	17351	3225	0.24%
2025-07-28	18.55	18.51	0.05	0.27%	18.35	18.61	13581	2516	0.18%
2025-07-25	18.38	18.46	0.08	0.44%	18.37	18.63	9797	1812	0.13%
2025-07-24	18.82	18.38	-0.33	-1.76%	18.37	18.82	13628	2518	0.19%
2025-07-23	18.42	18.71	0.21	1.14%	18.42	18.86	17336	3244	0.24%
2025-07-22	18.61	18.50	-0.27	-1.44%	18.30	18.68	22548	4161	0.31%
2025-07-21	18.48	18.77	0.27	1.46%	18.35	18.88	15888	2957	0.22%
2025-07-18	18.05	18.50	0.42	2.32%	18.05	18.57	20281	3737	0.28%
2025-07-17	18.10	18.08	-0.10	-0.55%	18.05	18.32	13390	2432	0.18%
2025-07-16	18.20	18.18	0.02	0.11%	17.95	18.25	16189	2930	0.22%
2025-07-15	17.78	18.16	0.38	2.14%	17.74	18.25	23544	4254	0.32%
2025-07-14	17.52	17.78	0.25	1.43%	17.36	17.89	16881	2993	0.23%
2025-07-11	17.48	17.53	0.13	0.75%	17.40	17.65	16375	2865	0.22%
2025-07-10	17.21	17.40	0.19	1.10%	17.16	17.45	15319	2654	0.21%
2025-07-09	17.11	17.21	0.13	0.76%	17.05	17.27	15430	2657	0.21%
2025-07-08	16.93	17.08	0.20	1.18%	16.93	17.16	17248	2941	0.23%
2025-07-07	16.86	16.88	0.02	0.12%	16.78	17.01	15624	2644	0.21%
2025-07-04	17.23	16.86	-0.50	-2.88%	16.72	17.28	36054	6106	0.49%
2025-07-03	17.95	18.25	0.27	1.50%	17.95	18.29	32084	5840	0.44%
2025-07-02	17.78	17.98	0.08	0.45%	17.78	18.20	26660	4798	0.36%
2025-07-01	17.96	17.90	-0.09	-0.50%	17.75	18.10	22186	3964	0.30%
2025-06-30	17.73	17.99	0.24	1.35%	17.70	18.00	16354	2926	0.22%
2025-06-27	17.63	17.75	0.28	1.60%	17.54	17.79	16634	2946	0.23%
2025-06-26	17.60	17.47	0.10	0.58%	17.43	17.82	25712	4524	0.35%
2025-06-25	17.45	17.37	-0.11	-0.63%	17.31	17.61	16805	2925	0.23%
2025-06-24	17.21	17.48	0.24	1.39%	17.20	17.60	15073	2632	0.21%
2025-06-23	17.28	17.24	-0.05	-0.29%	16.90	17.30	17440	2986	0.24%
2025-06-20	16.97	17.29	0.28	1.65%	16.95	17.38	18675	3222	0.25%
2025-06-19	17.33	17.01	-0.34	-1.96%	16.94	17.39	18799	3211	0.26%
2025-06-18	17.05	17.35	0.23	1.34%	17.05	17.41	14665	2524	0.20%
2025-06-17	17.04	17.12	0.08	0.47%	17.04	17.23	13513	2313	0.18%
2025-06-16	17.03	17.04	-0.10	-0.58%	16.98	17.26	14755	2523	0.20%
2025-06-13	17.36	17.14	-0.21	-1.21%	17.00	17.37	18419	3159	0.25%
2025-06-12	17.58	17.35	-0.23	-1.31%	17.25	17.58	16976	2953	0.23%
2025-06-11	17.69	17.58	0.05	0.29%	17.52	17.69	6377	1121	0.09%
2025-06-10	17.70	17.53	-0.17	-0.96%	17.44	17.82	13453	2370	0.18%
2025-06-09	17.91	17.70	-0.21	-1.17%	17.62	17.99	21672	3849	0.29%
2025-06-06	18.18	17.91	-0.01	-0.06%	17.80	18.24	15528	2785	0.21%
2025-06-05	17.90	17.92	0.12	0.67%	17.76	18.08	15690	2811	0.21%
2025-06-04	18.11	17.80	-0.20	-1.11%	17.65	18.18	21202	3784	0.29%
2025-06-03	17.67	18.00	0.07	0.39%	17.67	18.10	17997	3231	0.24%
2025-05-30	18.29	17.93	-0.17	-0.94%	17.82	18.29	19131	3438	0.26%
2025-05-29	18.38	18.10	-0.26	-1.42%	18.00	18.38	20556	3732	0.28%
2025-05-28	18.74	18.36	-0.28	-1.50%	18.26	18.78	21959	4047	0.30%
2025-05-27	18.28	18.64	0.36	1.97%	18.18	18.72	16798	3112	0.23%
2025-05-26	18.01	18.28	-0.01	-0.05%	18.01	18.59	14467	2652	0.20%
2025-05-23	18.56	18.29	-0.30	-1.61%	18.20	18.78	15845	2920	0.22%
2025-05-22	18.71	18.59	-0.10	-0.54%	18.44	18.85	18353	3418	0.25%
2025-05-21	18.75	18.69	-0.10	-0.53%	18.62	19.04	20826	3922	0.28%
2025-05-20	18.20	18.79	0.56	3.07%	18.11	19.18	50823	9527	0.69%
2025-05-19	17.91	18.23	0.32	1.79%	17.85	18.29	21854	3967	0.30%
2025-05-16	17.54	17.91	0.21	1.19%	17.54	17.99	16164	2884	0.22%
2025-05-15	17.69	17.70	0.13	0.74%	17.50	17.75	17973	3171	0.24%
2025-05-14	17.85	17.57	-0.28	-1.57%	17.55	17.87	17187	3030	0.23%
2025-05-13	17.72	17.85	0.18	1.02%	17.63	17.93	25456	4541	0.35%
2025-05-12	17.74	17.67	-0.09	-0.51%	17.63	17.95	25715	4576	0.35%
2025-05-09	17.42	17.76	0.32	1.83%	17.40	17.86	37472	6630	0.51%
2025-05-08	17.43	17.44	-0.07	-0.40%	17.26	17.60	25148	4373	0.34%
2025-05-07	17.03	17.51	0.45	2.64%	17.00	17.54	39281	6815	0.53%
2025-05-06	16.88	17.06	0.20	1.19%	16.72	17.28	33688	5731	0.46%
2025-04-30	16.10	16.86	0.77	4.79%	16.10	17.24	68362	11516	0.93%
2025-04-29	15.60	16.09	0.66	4.28%	15.52	16.15	30787	4904	0.42%
2025-04-28	15.58	15.43	-0.12	-0.77%	15.38	15.60	11219	1733	0.15%
2025-04-25	15.52	15.55	0.02	0.13%	15.50	15.68	12029	1872	0.16%
2025-04-24	15.55	15.53	-0.02	-0.13%	15.47	15.69	18731	2920	0.25%