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
2025-04-03	10.87	10.75	-0.24	-2.18%	10.64	10.97	26049	2805	0.67%
2025-04-02	10.70	10.99	0.30	2.81%	10.63	11.05	38199	4170	0.98%
2025-04-01	10.51	10.69	0.10	0.94%	10.51	10.85	17409	1863	0.45%
2025-03-31	10.55	10.59	0.03	0.28%	10.47	10.88	30425	3252	0.78%
2025-03-28	10.54	10.56	0.02	0.19%	10.54	10.79	29903	3185	0.77%
2025-03-27	10.63	10.54	-0.14	-1.31%	10.52	10.67	16011	1692	0.41%
2025-03-26	10.54	10.68	0.08	0.75%	10.54	10.69	11506	1222	0.30%
2025-03-25	10.58	10.60	0.02	0.19%	10.45	10.64	16460	1734	0.42%
2025-03-24	10.71	10.58	-0.08	-0.75%	10.46	10.77	19724	2094	0.51%
2025-03-21	10.78	10.66	-0.20	-1.84%	10.65	10.94	23195	2499	0.60%
2025-03-20	10.93	10.86	-0.14	-1.27%	10.83	11.05	15196	1664	0.39%
2025-03-19	10.95	11.00	0.05	0.46%	10.90	11.19	28442	3136	0.73%
2025-03-18	10.87	10.95	0.03	0.27%	10.78	10.97	17695	1920	0.46%
2025-03-17	10.96	10.92	0.08	0.74%	10.87	11.00	16790	1834	0.43%
2025-03-14	10.62	10.84	0.19	1.78%	10.61	10.87	19313	2079	0.50%
2025-03-13	10.70	10.65	-0.01	-0.09%	10.56	10.72	14090	1499	0.36%
2025-03-12	10.76	10.66	-0.08	-0.74%	10.62	10.87	21163	2264	0.54%
2025-03-11	10.83	10.74	-0.17	-1.56%	10.53	10.85	27455	2927	0.71%
2025-03-10	10.87	10.91	0.01	0.09%	10.79	10.96	12507	1359	0.32%
2025-03-07	11.03	10.90	-0.14	-1.27%	10.85	11.06	14823	1618	0.38%
2025-03-06	11.45	11.04	0.01	0.09%	10.98	11.45	19135	2117	0.49%
2025-03-05	11.13	11.03	-0.10	-0.90%	10.88	11.13	10970	1201	0.28%
2025-03-04	11.00	11.13	0.16	1.46%	10.91	11.16	10003	1108	0.26%
2025-03-03	11.00	10.97	-0.04	-0.36%	10.91	11.17	18261	2016	0.47%
2025-02-28	11.28	11.01	-0.26	-2.31%	10.96	11.33	16480	1833	0.42%
2025-02-27	11.19	11.27	0.08	0.71%	11.05	11.31	19391	2170	0.50%
2025-02-26	10.86	11.19	0.24	2.19%	10.86	11.33	22198	2486	0.57%
2025-02-25	10.93	10.95	-0.03	-0.27%	10.86	11.06	13439	1474	0.35%
2025-02-24	10.82	10.98	0.15	1.39%	10.74	11.04	21102	2305	0.54%
2025-02-21	10.88	10.83	-0.07	-0.64%	10.73	10.92	13622	1471	0.35%
2025-02-20	10.64	10.90	0.26	2.44%	10.62	10.96	23530	2549	0.61%
2025-02-19	10.57	10.64	0.07	0.66%	10.53	10.66	9069	962	0.23%
2025-02-18	10.78	10.57	-0.28	-2.58%	10.52	10.86	21323	2275	0.55%
2025-02-17	10.82	10.85	0.09	0.84%	10.70	10.88	16117	1741	0.40%
2025-02-14	10.71	10.76	0.00	0.00%	10.68	10.83	13295	1429	0.33%
2025-02-13	10.72	10.76	0.00	0.00%	10.68	10.88	16663	1797	0.42%
2025-02-12	10.76	10.76	-0.01	-0.09%	10.69	10.82	21828	2344	0.55%
2025-02-11	10.83	10.77	-0.05	-0.46%	10.61	10.84	17991	1930	0.45%
2025-02-10	10.64	10.82	0.18	1.69%	10.50	10.82	25430	2718	0.64%
2025-02-07	10.66	10.64	-0.02	-0.19%	10.53	10.73	22104	2350	0.55%
2025-02-06	10.50	10.66	0.09	0.85%	10.32	10.80	30651	3238	0.77%
2025-02-05	10.67	10.57	-0.03	-0.28%	10.40	10.75	23232	2449	0.58%
2025-01-27	10.62	10.60	-0.01	-0.09%	10.57	10.84	20857	2229	0.52%
2025-01-24	10.58	10.61	-0.01	-0.09%	10.50	10.75	19646	2082	0.49%
2025-01-23	10.80	10.62	-0.04	-0.38%	10.60	10.85	21848	2340	0.55%
2025-01-22	10.80	10.66	-0.29	-2.65%	10.61	10.95	18863	2019	0.47%
2025-01-21	10.88	10.95	0.01	0.09%	10.74	11.07	30569	3334	0.76%
2025-01-20	10.50	10.94	0.39	3.70%	10.48	11.19	57141	6250	1.43%
2025-01-17	10.82	10.55	-0.38	-3.48%	10.33	10.82	36941	3887	0.92%
2025-01-16	10.47	10.93	0.58	5.60%	10.37	11.04	54557	5915	1.36%
2025-01-15	10.40	10.35	-0.05	-0.48%	10.30	10.50	13315	1385	0.33%
2025-01-14	10.17	10.40	0.23	2.26%	10.17	10.47	16616	1719	0.42%
2025-01-13	9.98	10.17	0.06	0.59%	9.93	10.27	18995	1920	0.48%
2025-01-10	10.51	10.11	-0.40	-3.81%	10.10	10.51	24752	2540	0.62%
2025-01-09	10.67	10.51	-0.18	-1.68%	10.45	10.73	19223	2029	0.48%
2025-01-08	10.74	10.69	-0.10	-0.93%	10.52	10.85	21784	2332	0.54%
2025-01-07	10.75	10.79	0.08	0.75%	10.61	10.96	17178	1848	0.43%
2025-01-06	10.67	10.71	0.03	0.28%	10.40	10.88	26537	2834	0.66%
2025-01-03	10.77	10.68	-0.09	-0.84%	10.60	11.20	39128	4268	0.98%
2025-01-02	10.70	10.77	0.09	0.84%	10.61	11.05	27589	2989	0.69%
2024-12-31	11.00	10.68	-0.31	-2.82%	10.58	11.07	28512	3068	0.71%
2024-12-30	11.06	10.99	-0.07	-0.63%	10.89	11.14	14274	1571	0.36%
2024-12-27	10.96	11.06	0.10	0.91%	10.88	11.19	18158	2010	0.45%
2024-12-26	10.90	10.96	0.06	0.55%	10.90	11.06	10872	1193	0.27%