欧普泰 (920414) - 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
2026-05-06	11.450	11.470	0.100	0.88%	11.390	11.610	17541	2016	3.13%
2026-04-30	11.250	11.370	0.200	1.79%	11.050	11.490	19334	2192	3.45%
2026-04-29	11.110	11.170	0.160	1.45%	11.000	11.300	17560	1966	3.13%
2026-04-28	11.360	11.010	-0.240	-2.13%	10.980	11.430	21427	2384	3.82%
2026-04-27	11.350	11.250	-0.840	-6.95%	11.010	11.740	48627	5452	8.67%
2026-04-24	12.430	12.090	-0.340	-2.74%	12.070	12.530	18706	2281	3.34%
2026-04-23	12.820	12.430	-0.350	-2.74%	12.350	12.880	20312	2546	3.62%
2026-04-22	12.730	12.780	0.050	0.39%	12.640	12.990	16550	2117	2.95%
2026-04-21	13.000	12.730	-0.310	-2.38%	12.690	13.220	22829	2936	4.07%
2026-04-20	13.000	13.040	0.010	0.08%	12.900	13.350	33603	4422	5.99%
2026-04-17	12.370	13.030	0.680	5.51%	12.230	13.210	45573	5809	8.13%
2026-04-16	12.260	12.350	0.100	0.82%	12.080	12.400	18581	2284	3.31%
2026-04-15	12.230	12.250	0.100	0.82%	12.150	12.380	20064	2461	3.58%
2026-04-14	12.180	12.150	0.000	0.00%	12.020	12.270	18610	2257	3.32%
2026-04-13	12.220	12.150	-0.160	-1.30%	12.080	12.550	24773	3041	4.42%
2026-04-10	12.420	12.310	0.050	0.41%	12.290	12.630	22811	2838	4.07%
2026-04-09	12.400	12.260	-0.250	-2.00%	12.250	12.640	22482	2792	4.01%
2026-04-08	12.180	12.510	0.620	5.21%	12.120	12.590	30827	3826	5.50%
2026-04-07	11.800	11.890	-0.010	-0.08%	11.720	12.020	19475	2311	3.47%
2026-04-03	12.700	11.900	-0.840	-6.59%	11.810	12.700	34152	4160	6.09%
2026-04-02	12.550	12.740	-0.070	-0.55%	12.440	12.950	37189	4713	6.63%
2026-04-01	12.590	12.810	0.370	2.97%	12.450	13.310	51264	6604	9.14%
2026-03-31	12.640	12.440	-0.220	-1.74%	12.390	12.920	31724	4008	5.66%
2026-03-30	12.360	12.660	-0.020	-0.16%	12.180	12.790	34976	4372	6.24%
2026-03-27	13.000	12.680	-0.480	-3.65%	12.540	13.050	50740	6481	9.05%
2026-03-26	13.980	13.160	-0.840	-6.00%	13.130	13.980	55947	7503	9.98%
2026-03-25	13.910	14.000	-0.400	-2.78%	13.600	14.500	81250	11404	14.49%
2026-03-24	14.650	14.400	-0.400	-2.70%	13.730	14.930	99314	14095	17.71%
2026-03-23	13.410	14.800	1.400	10.45%	13.120	16.010	143639	21214	25.61%
2026-03-20	13.000	13.400	0.400	3.08%	13.000	14.280	56630	7653	10.10%
2026-03-19	13.190	13.000	-0.480	-3.56%	12.940	13.430	26340	3463	4.70%
2026-03-18	13.360	13.480	0.150	1.13%	13.200	13.710	24433	3282	4.36%
2026-03-17	13.740	13.330	-0.420	-3.05%	13.310	14.380	30924	4303	5.51%
2026-03-16	13.970	13.750	-0.070	-0.51%	13.580	14.090	21650	2976	3.86%
2026-03-13	14.160	13.820	-0.420	-2.95%	13.820	14.480	32590	4607	5.81%
2026-03-12	14.390	14.240	-0.220	-1.52%	14.080	14.600	36731	5237	6.55%
2026-03-11	14.700	14.460	-0.330	-2.23%	14.400	15.140	67285	9910	12.00%
2026-03-10	15.010	14.790	-0.060	-0.40%	14.600	15.250	58147	8676	10.37%
2026-03-09	14.480	14.850	0.000	0.00%	14.320	14.970	37352	5465	6.66%
2026-03-06	14.500	14.850	0.320	2.20%	14.420	15.030	29538	4364	5.27%
2026-03-05	15.310	14.530	-0.290	-1.96%	14.460	15.330	40575	5977	7.24%
2026-03-04	14.540	14.820	-0.190	-1.27%	14.280	15.510	49097	7345	8.76%
2026-03-03	14.760	15.010	0.380	2.60%	14.710	15.990	72659	11126	12.96%
2026-03-02	15.100	14.630	-0.900	-5.80%	14.520	15.680	62267	9294	11.10%
2026-02-27	15.440	15.530	0.010	0.06%	15.400	16.260	53240	8394	9.49%
2026-02-26	15.870	15.520	-0.360	-2.27%	15.480	15.940	36451	5695	6.50%
2026-02-25	16.170	15.880	-0.340	-2.10%	15.660	16.380	50607	8062	9.02%
2026-02-24	15.810	16.220	0.750	4.85%	15.520	16.250	50439	8075	8.99%
2026-02-13	16.450	15.470	-0.980	-5.96%	15.470	16.500	66868	10680	11.92%
2026-02-12	16.510	16.450	0.000	0.00%	16.160	16.750	73990	12169	13.19%
2026-02-11	17.410	16.450	-1.060	-6.05%	16.450	18.270	97289	16774	17.35%
2026-02-10	17.210	17.510	-0.190	-1.07%	16.730	18.000	115107	19911	20.53%
2026-02-09	17.900	17.700	0.420	2.43%	17.580	19.990	156721	29065	27.95%
2026-02-06	16.510	17.280	0.350	2.07%	16.410	18.150	137108	23916	24.45%
2026-02-05	17.890	16.930	-2.420	-12.51%	16.910	18.290	142822	24923	25.47%
2026-02-04	16.660	19.350	2.230	13.03%	16.500	21.700	216587	40956	38.62%
2026-02-03	15.760	17.120	1.800	11.75%	15.500	17.350	130808	21854	23.33%
2026-02-02	15.770	15.320	0.220	1.46%	15.180	16.200	84214	13223	15.02%
2026-01-30	15.690	15.100	-1.080	-6.67%	14.910	16.880	103729	16145	18.50%
2026-01-29	16.670	16.180	-0.980	-5.71%	16.020	18.120	137546	23255	24.53%
2026-01-28	17.930	17.160	-2.080	-10.81%	17.110	18.590	147725	26127	26.34%
2026-01-27	16.200	19.240	1.400	7.85%	16.200	21.210	238624	42354	42.55%