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
2025-12-16	12.35	12.01	-0.25	-2.04%	11.83	12.35	41832	5020	1.09%
2025-12-15	12.21	12.26	-0.09	-0.73%	12.16	12.40	26491	3254	0.69%
2025-12-12	12.44	12.35	0.03	0.24%	12.14	12.48	41395	5093	1.08%
2025-12-11	12.35	12.32	-0.01	-0.08%	12.21	12.57	47942	5940	1.25%
2025-12-10	12.42	12.33	-0.09	-0.72%	12.22	12.48	27677	3419	0.72%
2025-12-09	12.37	12.42	0.01	0.08%	12.25	12.57	61406	7634	1.60%
2025-12-08	12.18	12.41	0.26	2.14%	12.04	12.50	64496	7949	1.68%
2025-12-05	11.86	12.15	0.18	1.50%	11.77	12.16	45171	5419	1.17%
2025-12-04	11.85	11.97	0.10	0.84%	11.62	11.97	53778	6343	1.40%
2025-12-03	11.96	11.87	-0.13	-1.08%	11.61	12.09	55591	6549	1.44%
2025-12-02	11.90	12.00	0.23	1.95%	11.75	12.80	98649	11953	2.56%
2025-12-01	11.65	11.77	0.13	1.12%	11.64	11.96	38656	4538	1.00%
2025-11-28	11.98	11.64	-0.34	-2.84%	11.62	11.98	49336	5781	1.28%
2025-11-27	12.02	11.98	-0.12	-0.99%	11.60	12.21	48534	5807	1.26%
2025-11-26	12.41	12.10	-0.45	-3.59%	12.00	12.49	57692	7017	1.50%
2025-11-25	12.53	12.55	-0.24	-1.88%	12.00	12.68	111239	13791	2.89%
2025-11-24	12.11	12.79	0.58	4.75%	11.94	12.80	187688	23071	4.88%
2025-11-21	11.92	12.21	0.23	1.92%	11.81	12.29	92988	11238	2.42%
2025-11-20	11.72	11.98	0.29	2.48%	11.69	11.98	32931	3895	0.86%
2025-11-19	11.70	11.69	-0.09	-0.76%	11.60	11.86	22656	2653	0.59%
2025-11-18	11.62	11.78	0.17	1.46%	11.55	11.80	29500	3454	0.77%
2025-11-17	11.44	11.61	0.17	1.49%	11.34	11.68	32536	3750	0.85%
2025-11-14	11.32	11.44	0.12	1.06%	11.29	11.45	27367	3120	0.71%
2025-11-13	11.20	11.32	0.14	1.25%	11.12	11.34	28440	3194	0.74%
2025-11-12	11.28	11.18	-0.04	-0.36%	11.16	11.34	19357	2174	0.50%
2025-11-11	11.17	11.22	0.05	0.45%	11.09	11.28	24335	2728	0.63%
2025-11-10	11.05	11.17	0.17	1.55%	10.98	11.18	23354	2591	0.61%
2025-11-07	10.95	11.00	0.02	0.18%	10.93	11.08	13980	1540	0.36%
2025-11-06	11.08	10.98	-0.11	-0.99%	10.93	11.09	25599	2809	0.67%
2025-11-05	10.87	11.09	0.17	1.56%	10.72	11.13	34535	3802	0.90%
2025-11-04	10.92	10.92	0.00	0.00%	10.85	11.00	20751	2268	0.54%
2025-11-03	11.07	10.92	-0.14	-1.27%	10.88	11.13	31663	3477	0.82%
2025-10-31	10.95	11.06	0.05	0.45%	10.95	11.09	17576	1941	0.46%
2025-10-30	11.19	11.01	-0.14	-1.26%	10.96	11.19	26782	2959	0.70%
2025-10-29	11.25	11.15	-0.13	-1.15%	10.98	11.25	39880	4419	1.04%
2025-10-28	11.60	11.28	-0.68	-5.69%	11.15	11.88	68237	7773	1.77%
2025-10-27	11.88	11.96	0.13	1.10%	11.68	11.97	22282	2642	0.58%
2025-10-24	11.96	11.83	-0.13	-1.09%	11.80	12.05	21721	2581	0.56%
2025-10-23	11.99	11.96	-0.04	-0.33%	11.85	12.08	19020	2277	0.49%
2025-10-22	11.89	12.00	0.15	1.27%	11.87	12.09	17165	2060	0.45%
2025-10-21	11.93	11.85	0.00	0.00%	11.78	12.04	16602	1967	0.43%
2025-10-20	11.89	11.85	-0.04	-0.34%	11.71	12.05	20009	2368	0.52%
2025-10-17	11.73	11.89	0.12	1.02%	11.73	12.05	30556	3642	0.79%
2025-10-16	11.62	11.77	0.22	1.90%	11.49	11.82	25070	2923	0.65%
2025-10-15	11.70	11.85	0.15	1.28%	11.65	11.88	21762	2570	0.57%
2025-10-14	11.70	11.70	0.05	0.43%	11.60	11.80	21840	2558	0.57%
2025-10-13	11.65	11.65	-0.15	-1.27%	11.37	11.67	24100	2785	0.63%
2025-10-10	11.52	11.80	0.36	3.15%	11.46	11.83	33902	3971	0.88%
2025-10-09	12.16	11.44	-0.71	-5.84%	11.40	12.27	59959	6961	1.56%
2025-09-30	12.29	12.15	-0.16	-1.30%	12.11	12.32	11753	1430	0.31%
2025-09-29	12.19	12.31	0.10	0.82%	11.71	12.31	17538	2138	0.46%
2025-09-26	12.02	12.21	0.10	0.83%	12.02	12.24	11931	1450	0.31%
2025-09-25	12.41	12.11	-0.24	-1.94%	12.08	12.44	16567	2022	0.43%
2025-09-24	12.28	12.35	0.09	0.73%	12.21	12.44	14192	1746	0.37%
2025-09-23	12.25	12.26	-0.03	-0.24%	11.88	12.29	19399	2339	0.50%
2025-09-22	12.47	12.29	-0.11	-0.89%	12.18	12.52	14880	1831	0.39%
2025-09-19	12.21	12.40	0.10	0.81%	12.21	12.46	17247	2123	0.45%
2025-09-18	12.70	12.30	-0.44	-3.45%	12.17	12.71	29966	3730	0.78%
2025-09-17	12.56	12.74	0.21	1.68%	12.54	12.75	24530	3106	0.64%
2025-09-16	12.44	12.53	0.13	1.05%	12.36	12.68	22387	2799	0.58%
2025-09-15	12.57	12.40	-0.27	-2.13%	12.36	12.66	22372	2786	0.58%
2025-09-12	12.73	12.67	-0.11	-0.86%	12.55	12.80	15618	1975	0.41%
2025-09-11	12.72	12.78	0.02	0.16%	12.58	12.80	19191	2436	0.50%
2025-09-10	12.95	12.76	-0.24	-1.85%	12.62	13.01	28670	3660	0.74%
2025-09-09	13.11	13.00	-0.11	-0.84%	12.92	13.88	47530	6273	1.23%
2025-09-08	12.47	13.11	0.64	5.13%	12.47	13.48	55684	7261	1.45%