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
2026-08-03	9.45	9.48	-0.01	-0.11%	9.36	9.56	26413	2504	0.70%
2026-07-31	9.57	9.49	-0.12	-1.25%	9.25	9.57	48700	4557	1.28%
2026-07-30	9.20	9.61	0.40	4.34%	9.20	9.65	50427	4780	1.33%
2026-07-29	8.92	9.21	0.30	3.37%	8.92	9.22	34279	3130	0.90%
2026-07-28	8.98	8.91	-0.07	-0.78%	8.86	9.09	23519	2105	0.62%
2026-07-27	8.89	8.98	0.06	0.67%	8.86	9.11	20180	1820	0.53%
2026-07-24	9.11	8.92	-0.18	-1.98%	8.91	9.12	14904	1341	0.39%
2026-07-23	9.00	9.10	0.05	0.55%	8.93	9.11	20494	1845	0.54%
2026-07-22	9.12	9.05	-0.09	-0.98%	8.87	9.12	24168	2170	0.64%
2026-07-21	9.27	9.14	-0.13	-1.40%	9.04	9.37	29269	2683	0.77%
2026-07-20	9.31	9.27	-0.03	-0.32%	9.24	9.51	31909	2993	0.84%
2026-07-17	9.45	9.30	-0.09	-0.96%	9.26	9.58	21050	1982	0.55%
2026-07-16	9.48	9.39	-0.10	-1.05%	9.36	9.55	17345	1637	0.46%
2026-07-15	9.39	9.49	0.18	1.93%	9.20	9.58	22299	2109	0.59%
2026-07-14	9.13	9.31	0.21	2.31%	9.06	9.34	18946	1746	0.50%
2026-07-13	9.18	9.10	-0.10	-1.09%	9.07	9.29	17188	1574	0.45%
2026-07-10	8.94	9.20	0.17	1.88%	8.90	9.30	15335	1405	0.40%
2026-07-09	9.23	9.03	-0.20	-2.17%	8.93	9.23	24873	2242	0.65%
2026-07-08	9.23	9.23	0.02	0.22%	9.06	9.29	14683	1352	0.39%
2026-07-07	9.58	9.21	-0.35	-3.66%	9.16	9.58	20146	1867	0.53%
2026-07-06	9.50	9.56	0.06	0.63%	9.39	9.57	19257	1830	0.51%
2026-07-03	9.25	9.50	0.25	2.70%	9.23	9.51	25066	2364	0.66%
2026-07-02	9.04	9.25	0.19	2.10%	8.99	9.31	21215	1955	0.56%
2026-07-01	8.99	9.06	0.07	0.78%	8.86	9.14	22185	1995	0.58%
2026-06-30	9.02	8.99	0.13	1.47%	8.76	9.15	28754	2565	0.76%
2026-06-29	8.68	8.86	0.22	2.55%	8.51	8.91	32668	2867	0.86%
2026-06-26	8.83	8.64	-0.21	-2.37%	8.60	8.85	25435	2202	0.67%
2026-06-25	9.00	8.85	-0.17	-1.88%	8.76	9.02	25489	2267	0.67%
2026-06-24	9.11	9.02	-0.20	-2.17%	8.95	9.22	23399	2111	0.62%
2026-06-23	9.23	9.22	-0.03	-0.32%	9.17	9.42	24286	2257	0.64%
2026-06-22	9.25	9.25	0.00	0.00%	8.98	9.32	26208	2396	0.69%
2026-06-18	9.32	9.25	-0.07	-0.75%	9.20	9.40	20894	1939	0.55%
2026-06-17	9.52	9.32	-0.20	-2.10%	9.30	9.57	17978	1684	0.47%
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%