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
2025-09-15	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%
2025-09-05	12.24	12.47	0.21	1.71%	12.04	12.52	17552	2160	0.46%
2025-09-04	12.38	12.26	0.05	0.41%	11.79	12.45	21230	2607	0.55%
2025-09-03	12.45	12.21	-0.18	-1.45%	12.13	12.49	14317	1757	0.37%
2025-09-02	12.60	12.39	-0.20	-1.59%	12.13	12.60	26791	3287	0.70%
2025-09-01	12.50	12.59	0.13	1.04%	12.14	12.84	41549	5218	1.08%
2025-08-29	12.52	12.46	0.16	1.30%	12.30	12.60	30426	3783	0.79%
2025-08-28	12.26	12.30	-0.06	-0.49%	12.01	12.64	32309	3965	0.84%
2025-08-27	12.79	12.36	-0.43	-3.36%	12.35	12.90	41515	5254	1.08%
2025-08-26	12.27	12.79	0.52	4.24%	12.27	12.83	57755	7301	1.50%
2025-08-25	12.41	12.27	-0.01	-0.08%	12.10	12.44	26125	3201	0.68%
2025-08-22	12.46	12.28	-0.19	-1.52%	12.24	12.46	35740	4401	0.93%
2025-08-21	11.96	12.47	0.48	4.00%	11.85	12.49	61935	7609	1.61%
2025-08-20	11.34	11.99	0.65	5.73%	11.33	12.04	43686	5106	1.13%
2025-08-19	11.55	11.34	-0.16	-1.39%	11.27	11.55	37820	4297	0.98%
2025-08-18	11.62	11.50	-0.06	-0.52%	11.44	11.66	26844	3097	0.70%
2025-08-15	11.11	11.56	-0.02	-0.17%	11.11	11.97	31361	3656	0.81%
2025-08-14	11.69	11.58	-0.05	-0.43%	11.46	11.69	17852	2067	0.46%
2025-08-13	11.78	11.63	-0.03	-0.26%	11.53	11.78	12583	1460	0.33%
2025-08-12	11.75	11.66	0.04	0.34%	11.61	11.78	13909	1626	0.36%
2025-08-11	11.56	11.62	0.05	0.43%	11.56	11.71	16706	1944	0.43%
2025-08-08	11.40	11.57	0.18	1.58%	11.31	11.68	21131	2434	0.55%
2025-08-07	11.43	11.39	-0.12	-1.04%	11.28	11.52	24016	2730	0.62%
2025-08-06	11.52	11.51	-0.04	-0.35%	11.21	11.60	33279	3807	0.86%
2025-08-05	11.69	11.55	-0.10	-0.86%	11.40	11.86	44514	5160	1.16%
2025-08-04	11.24	11.65	0.41	3.65%	11.13	11.72	31979	3645	0.82%
2025-08-01	11.03	11.24	0.22	2.00%	10.95	11.32	22859	2563	0.59%
2025-07-31	11.21	11.02	-0.19	-1.69%	11.00	11.38	17782	1982	0.46%
2025-07-30	11.26	11.21	-0.07	-0.62%	11.15	11.40	20565	2313	0.53%
2025-07-29	11.41	11.28	-0.14	-1.23%	11.26	11.42	12967	1468	0.33%
2025-07-28	11.47	11.42	-0.03	-0.26%	11.35	11.55	11602	1326	0.30%
2025-07-25	11.31	11.45	0.08	0.70%	11.31	11.49	13826	1580	0.35%
2025-07-24	11.46	11.37	-0.11	-0.96%	11.31	11.52	13544	1540	0.35%
2025-07-23	11.49	11.48	-0.08	-0.69%	11.45	11.61	11783	1358	0.30%
2025-07-22	11.45	11.56	0.11	0.96%	11.35	11.61	22575	2593	0.58%
2025-07-21	11.54	11.45	-0.06	-0.52%	11.40	11.57	14985	1720	0.38%
2025-07-18	11.57	11.51	-0.13	-1.12%	11.50	11.67	19732	2284	0.51%
2025-07-17	11.32	11.64	0.34	3.01%	11.30	11.68	33488	3851	0.86%
2025-07-16	11.28	11.30	0.08	0.71%	11.25	11.42	14767	1670	0.38%
2025-07-15	11.37	11.22	-0.16	-1.41%	11.19	11.38	21466	2415	0.55%
2025-07-14	11.08	11.38	0.31	2.80%	11.08	11.55	29675	3366	0.76%
2025-07-11	11.13	11.07	0.00	0.00%	11.03	11.14	14816	1641	0.38%
2025-07-10	11.16	11.07	-0.07	-0.63%	11.00	11.16	16281	1803	0.42%
2025-07-09	10.60	11.14	0.16	1.46%	10.60	11.18	26014	2884	0.67%
2025-07-08	11.06	10.98	-0.09	-0.81%	10.97	11.20	17545	1941	0.45%
2025-07-07	11.04	11.07	0.03	0.27%	10.94	11.13	18824	2078	0.48%
2025-07-04	11.14	11.04	-0.15	-1.34%	11.01	11.17	17456	1934	0.45%
2025-07-03	10.99	11.19	0.17	1.54%	10.93	11.20	21805	2430	0.56%
2025-07-02	10.92	11.02	0.10	0.92%	10.87	11.10	19932	2187	0.51%
2025-07-01	11.00	10.92	-0.07	-0.64%	10.86	11.13	20156	2208	0.52%
2025-06-30	10.77	10.99	0.22	2.04%	10.67	11.06	23327	2545	0.60%
2025-06-27	10.68	10.77	0.13	1.22%	10.62	11.22	40236	4388	1.03%
2025-06-26	10.70	10.64	0.09	0.85%	10.50	10.71	18226	1933	0.47%
2025-06-25	10.70	10.55	0.09	0.86%	10.49	10.70	15345	1619	0.39%
2025-06-24	10.28	10.46	0.25	2.45%	10.18	10.50	14220	1480	0.36%
2025-06-23	10.11	10.21	0.08	0.79%	10.07	10.25	11545	1174	0.30%
2025-06-20	10.12	10.13	0.02	0.20%	10.08	10.18	9780	989	0.25%
2025-06-19	10.29	10.11	-0.15	-1.46%	10.00	10.29	20702	2101	0.53%
2025-06-18	10.27	10.26	-0.04	-0.39%	10.19	10.30	9975	1021	0.26%
2025-06-17	10.27	10.30	-0.01	-0.10%	10.27	10.47	9438	975	0.24%
2025-06-16	10.25	10.31	0.02	0.19%	10.25	10.36	12632	1300	0.32%
2025-06-13	10.46	10.29	-0.17	-1.63%	10.24	10.46	14546	1498	0.37%
2025-06-12	10.45	10.46	0.03	0.29%	10.35	10.46	10819	1126	0.28%
2025-06-11	10.37	10.43	0.07	0.68%	10.30	10.45	12597	1311	0.32%
2025-06-10	10.37	10.36	-0.09	-0.86%	10.26	10.51	22035	2287	0.57%
2025-06-09	10.37	10.45	-0.06	-0.57%	10.23	10.51	33111	3433	0.85%