奥普科技 (603551) - 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
2026-06-16	9.73	9.52	-0.23	-2.36%	9.52	9.76	22672	2175	0.60%
2026-06-15	9.83	9.75	-0.10	-1.02%	9.65	9.97	27249	2660	0.72%
2026-06-12	10.04	9.85	-0.19	-1.89%	9.68	10.09	50302	4938	1.32%
2026-06-11	10.00	10.04	0.04	0.40%	9.74	10.11	27534	2740	0.72%
2026-06-10	10.00	10.00	-0.04	-0.40%	9.87	10.10	15758	1567	0.41%
2026-06-09	9.97	10.04	0.18	1.83%	9.85	10.28	37242	3744	0.98%
2026-06-08	10.75	10.41	-0.35	-3.25%	10.11	10.75	60211	6212	1.58%
2026-06-05	10.72	10.76	0.05	0.47%	10.63	10.87	18378	1973	0.48%
2026-06-04	10.78	10.71	-0.10	-0.93%	10.63	10.98	15150	1631	0.40%
2026-06-03	11.02	10.81	-0.14	-1.28%	10.70	11.07	24394	2646	0.64%
2026-06-02	11.33	10.95	-0.37	-3.27%	10.85	11.48	41046	4565	1.08%
2026-06-01	10.81	11.32	0.44	4.04%	10.81	11.38	43789	4903	1.15%
2026-05-29	10.65	10.88	0.22	2.06%	10.60	10.94	20163	2178	0.53%
2026-05-28	10.60	10.66	-0.03	-0.28%	10.50	10.73	16974	1800	0.45%
2026-05-27	10.82	10.69	-0.13	-1.20%	10.59	10.86	19937	2132	0.52%
2026-05-26	11.01	10.82	-0.22	-1.99%	10.77	11.03	17183	1865	0.45%
2026-05-25	11.00	11.04	-0.04	-0.36%	10.95	11.14	17910	1971	0.47%
2026-05-22	11.23	11.08	-0.12	-1.07%	10.99	11.30	30367	3368	0.80%
2026-05-21	11.55	11.20	-0.41	-3.53%	11.16	11.70	24271	2768	0.64%
2026-05-20	11.89	11.61	-0.28	-2.35%	11.53	11.90	19190	2232	0.51%
2026-05-19	11.70	11.89	0.19	1.62%	11.60	11.98	26882	3187	0.71%
2026-05-18	11.46	11.70	0.25	2.18%	11.22	11.72	42639	4886	1.12%
2026-05-15	11.50	11.45	-0.04	-0.35%	11.32	11.60	29264	3348	0.77%
2026-05-14	11.68	11.49	-0.17	-1.46%	11.45	11.75	23730	2747	0.62%
2026-05-13	11.92	11.66	-0.21	-1.77%	11.63	11.97	27197	3194	0.72%
2026-05-12	11.98	11.87	-0.05	-0.42%	11.73	11.98	22595	2673	0.59%
2026-05-11	11.88	11.92	0.10	0.85%	11.84	12.05	31989	3820	0.84%
2026-05-08	12.00	11.82	-0.18	-1.50%	11.72	12.04	31085	3674	0.82%
2026-05-07	12.22	12.00	-0.26	-2.12%	11.97	12.43	34346	4171	0.90%
2026-05-06	12.24	12.26	0.06	0.49%	12.02	12.38	43549	5330	1.15%
2026-04-30	11.98	12.20	0.26	2.18%	11.94	12.46	41854	5113	1.10%
2026-04-29	11.60	11.94	0.22	1.88%	11.60	12.00	29484	3504	0.78%
2026-04-28	11.72	11.72	-0.40	-3.30%	11.42	12.10	56779	6649	1.49%
2026-04-27	12.11	12.12	-0.10	-0.82%	11.93	12.28	25633	3093	0.67%
2026-04-24	12.23	12.22	-0.05	-0.41%	12.08	12.28	17461	2126	0.46%
2026-04-23	12.20	12.27	0.11	0.90%	12.12	12.39	20500	2511	0.54%
2026-04-22	12.16	12.16	-0.06	-0.49%	12.08	12.27	17258	2104	0.45%
2026-04-21	12.44	12.22	0.04	0.33%	12.06	12.44	15348	1868	0.40%
2026-04-20	11.86	12.18	0.28	2.35%	11.82	12.24	30054	3632	0.79%
2026-04-17	12.28	11.90	-0.23	-1.90%	11.81	12.28	32742	3899	0.86%
2026-04-16	11.90	12.13	0.17	1.42%	11.87	12.20	45433	5497	1.20%
2026-04-15	11.95	11.96	0.00	0.00%	11.76	12.05	31287	3723	0.82%
2026-04-14	12.18	11.96	-0.22	-1.81%	11.70	12.24	63344	7519	1.67%
2026-04-13	12.60	12.18	-0.42	-3.33%	11.93	12.65	42072	5112	1.11%
2026-04-10	12.48	12.60	0.25	2.02%	12.35	12.74	31933	4021	0.84%
2026-04-09	12.49	12.35	-0.20	-1.59%	12.10	12.49	24097	2963	0.63%
2026-04-08	12.51	12.55	0.17	1.37%	12.28	12.55	41838	5198	1.10%
2026-04-07	12.11	12.38	0.21	1.73%	11.96	12.40	30015	3667	0.79%
2026-04-03	12.38	12.17	-0.33	-2.64%	12.06	12.57	25386	3107	0.67%
2026-04-02	12.78	12.50	-0.24	-1.88%	12.45	12.90	46934	5934	1.24%
2026-04-01	12.80	12.74	0.07	0.55%	12.62	13.05	45411	5824	1.20%
2026-03-31	12.57	12.67	0.08	0.64%	12.50	12.80	29237	3703	0.77%
2026-03-30	12.56	12.59	-0.21	-1.64%	12.30	12.75	50746	6349	1.34%
2026-03-27	11.92	12.80	0.84	7.02%	11.88	12.95	51170	6396	1.35%
2026-03-26	12.25	11.96	-0.20	-1.64%	11.89	12.40	26619	3219	0.70%
2026-03-25	12.12	12.16	0.14	1.16%	11.91	12.21	32536	3935	0.86%
2026-03-24	11.48	12.02	0.72	6.37%	11.38	12.02	41234	4848	1.09%
2026-03-23	12.20	11.30	-0.96	-7.83%	11.20	12.20	60810	7000	1.60%
2026-03-20	12.61	12.26	-0.36	-2.85%	12.22	12.75	27646	3440	0.73%
2026-03-19	12.62	12.62	-0.12	-0.94%	12.58	12.89	41536	5285	1.09%
2026-03-18	12.71	12.74	-0.02	-0.16%	12.59	12.90	47874	6099	1.26%
2026-03-17	13.03	12.76	-0.23	-1.77%	12.71	13.05	27994	3601	0.74%
2026-03-16	13.14	12.99	-0.04	-0.31%	12.85	13.28	37852	4919	1.00%
2026-03-13	12.99	13.03	0.04	0.31%	12.93	13.33	45250	5945	1.19%
2026-03-12	12.71	12.99	0.25	1.96%	12.55	13.08	38840	5022	1.02%
2026-03-11	12.92	12.74	-0.10	-0.78%	12.60	12.93	27560	3506	0.73%
2026-03-10	12.66	12.84	0.17	1.34%	12.55	12.93	29259	3737	0.77%
2026-03-09	12.60	12.67	-0.06	-0.47%	12.35	12.70	42002	5276	1.11%