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
2025-10-31	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%
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%