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
2025-10-31	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%
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%