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
2025-09-15	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%
2025-09-05	17.85	17.73	-0.09	-0.51%	17.40	17.85	17360	3052	0.24%
2025-09-04	17.64	17.82	0.17	0.96%	17.55	17.88	15178	2691	0.21%
2025-09-03	17.99	17.65	-0.44	-2.43%	17.60	18.20	16295	2901	0.22%
2025-09-02	18.11	18.09	-0.07	-0.39%	17.75	18.19	15648	2815	0.21%
2025-09-01	18.35	18.16	-0.23	-1.25%	18.03	18.45	12819	2335	0.17%
2025-08-29	18.53	18.39	-0.11	-0.59%	18.29	18.79	16445	3043	0.22%
2025-08-28	18.76	18.50	-0.40	-2.12%	18.14	18.90	21093	3892	0.29%
2025-08-27	19.23	18.90	-0.25	-1.31%	18.90	19.33	12603	2410	0.17%
2025-08-26	19.14	19.15	-0.04	-0.21%	18.98	19.29	9224	1764	0.13%
2025-08-25	19.09	19.19	0.24	1.27%	18.97	19.22	12847	2455	0.17%
2025-08-22	19.08	18.95	-0.11	-0.58%	18.83	19.13	16602	3152	0.23%
2025-08-21	18.75	19.06	0.32	1.71%	18.67	19.10	16011	3035	0.22%
2025-08-20	18.42	18.74	0.36	1.96%	18.30	18.75	18857	3506	0.26%
2025-08-19	18.44	18.38	-0.10	-0.54%	18.36	18.88	19554	3615	0.27%
2025-08-18	18.56	18.48	-0.01	-0.05%	17.88	18.70	15795	2936	0.21%
2025-08-15	18.59	18.49	0.06	0.33%	18.31	18.59	13533	2493	0.18%
2025-08-14	18.83	18.43	-0.35	-1.86%	18.37	18.83	10605	1968	0.14%
2025-08-13	18.85	18.78	-0.01	-0.05%	18.68	18.97	9800	1841	0.13%
2025-08-12	18.78	18.79	-0.13	-0.69%	18.75	19.00	10501	1979	0.14%
2025-08-11	19.00	18.92	-0.08	-0.42%	18.57	19.00	14358	2702	0.19%
2025-08-08	18.97	19.00	0.04	0.21%	18.78	19.02	8088	1530	0.11%
2025-08-07	18.91	18.96	0.07	0.37%	18.80	19.05	12857	2431	0.17%
2025-08-06	18.93	18.89	-0.04	-0.21%	18.60	19.00	14023	2629	0.19%
2025-08-05	18.50	18.93	0.28	1.50%	18.45	19.14	22281	4202	0.30%
2025-08-04	18.43	18.65	0.02	0.11%	18.38	18.78	18026	3341	0.24%
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%