欧普康视(300595)股票行情
欧普康视(300595)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 17.91 | 18.03 | 0.12 | 0.67% | 17.75 | 18.26 | 153950 | 27741.89 | 2.30% | 0.00 |
| 2025-07-31 | 18.08 | 17.91 | -0.21 | -1.16% | 17.81 | 18.31 | 212429 | 38385.97 | 3.18% | 0.00 |
| 2025-07-30 | 18.16 | 18.12 | -0.08 | -0.44% | 17.93 | 18.55 | 258927 | 47225.14 | 3.87% | 0.00 |
| 2025-07-29 | 18.08 | 18.20 | 0.14 | 0.78% | 17.59 | 18.65 | 333519 | 60439.98 | 4.99% | 10.00 |
| 2025-07-28 | 18.08 | 18.06 | 0.08 | 0.44% | 17.86 | 18.28 | 234628 | 42281.15 | 3.51% | 14.00 |
| 2025-07-25 | 18.10 | 17.98 | -0.05 | -0.28% | 17.89 | 18.55 | 332219 | 60218.23 | 4.97% | 0.00 |
| 2025-07-24 | 17.61 | 18.03 | -0.23 | -1.26% | 17.52 | 18.25 | 507863 | 90926.97 | 7.60% | 0.00 |
| 2025-07-23 | 16.00 | 18.26 | 2.26 | 14.13% | 15.98 | 19.20 | 759601 | 137222.66 | 11.36% | 142.00 |
| 2025-07-22 | 15.92 | 16.00 | 0.08 | 0.50% | 15.87 | 16.08 | 97107 | 15510.65 | 1.45% | 33.00 |
| 2025-07-21 | 15.97 | 15.92 | -0.04 | -0.25% | 15.84 | 15.99 | 72310 | 11515.50 | 1.08% | 0.00 |
| 2025-07-18 | 15.81 | 15.96 | 0.17 | 1.08% | 15.71 | 15.96 | 73333 | 11613.35 | 1.10% | 21.00 |
| 2025-07-17 | 15.56 | 15.79 | 0.23 | 1.48% | 15.55 | 15.80 | 68363 | 10742.98 | 1.02% | 0.00 |
| 2025-07-16 | 15.53 | 15.56 | 0.06 | 0.39% | 15.45 | 15.62 | 60752 | 9435.94 | 0.91% | 0.00 |
| 2025-07-15 | 15.64 | 15.50 | -0.11 | -0.70% | 15.27 | 15.65 | 86795 | 13398.28 | 1.30% | 0.00 |
| 2025-07-14 | 15.67 | 15.61 | -0.06 | -0.38% | 15.55 | 15.69 | 52957 | 8270.57 | 0.79% | 1.00 |
| 2025-07-11 | 15.55 | 15.67 | 0.04 | 0.26% | 15.53 | 15.73 | 71379 | 11166.04 | 1.07% | 0.00 |
| 2025-07-10 | 15.50 | 15.63 | 0.13 | 0.84% | 15.44 | 15.68 | 68903 | 10728.30 | 1.03% | 0.00 |
| 2025-07-09 | 15.54 | 15.50 | -0.04 | -0.26% | 15.45 | 15.72 | 78686 | 12243.33 | 1.18% | 0.00 |
| 2025-07-08 | 15.30 | 15.54 | 0.15 | 0.97% | 15.27 | 15.59 | 78514 | 12171.51 | 1.17% | 1.00 |
| 2025-07-07 | 15.40 | 15.39 | 0.06 | 0.39% | 15.36 | 15.57 | 67523 | 10432.91 | 1.01% | 0.00 |
| 2025-07-04 | 15.45 | 15.33 | -0.09 | -0.58% | 15.27 | 15.46 | 59260 | 9103.37 | 0.89% | 0.00 |
| 2025-07-03 | 15.38 | 15.42 | 0.13 | 0.85% | 15.30 | 15.47 | 72851 | 11216.90 | 1.09% | 0.00 |
| 2025-07-02 | 15.33 | 15.29 | -0.05 | -0.33% | 15.19 | 15.35 | 48435 | 7392.51 | 0.72% | 0.00 |
| 2025-07-01 | 15.28 | 15.34 | 0.07 | 0.46% | 15.15 | 15.36 | 60967 | 9333.45 | 0.91% | 0.00 |
| 2025-06-30 | 15.16 | 15.27 | 0.13 | 0.86% | 15.11 | 15.30 | 63175 | 9608.52 | 0.95% | 0.00 |
| 2025-06-27 | 15.21 | 15.14 | 0.01 | 0.07% | 15.13 | 15.33 | 55889 | 8512.33 | 0.84% | 0.00 |
| 2025-06-26 | 15.34 | 15.13 | -0.21 | -1.37% | 15.11 | 15.42 | 57503 | 8763.99 | 0.86% | 0.00 |
| 2025-06-25 | 15.08 | 15.34 | 0.30 | 1.99% | 14.93 | 15.34 | 74331 | 11248.22 | 1.11% | 1.00 |
| 2025-06-24 | 14.80 | 15.04 | 0.26 | 1.76% | 14.79 | 15.05 | 62815 | 9416.71 | 0.94% | 0.00 |
| 2025-06-23 | 14.70 | 14.78 | 0.12 | 0.82% | 14.60 | 14.83 | 37514 | 5528.34 | 0.56% | 0.00 |
| 2025-06-20 | 14.68 | 14.66 | -0.02 | -0.14% | 14.63 | 14.79 | 32350 | 4755.64 | 0.48% | 20.00 |
| 2025-06-19 | 14.86 | 14.68 | -0.17 | -1.14% | 14.60 | 14.93 | 46424 | 6853.67 | 0.69% | 0.00 |
| 2025-06-18 | 15.01 | 14.85 | -0.24 | -1.59% | 14.81 | 15.06 | 47324 | 7045.95 | 0.71% | 0.00 |
| 2025-06-17 | 15.03 | 15.09 | 0.14 | 0.94% | 14.98 | 15.33 | 61800 | 9346.31 | 0.92% | 0.00 |
| 2025-06-16 | 15.00 | 14.95 | -0.10 | -0.66% | 14.91 | 15.08 | 55292 | 8276.68 | 0.83% | 0.00 |
| 2025-06-13 | 15.42 | 15.05 | -0.37 | -2.40% | 15.01 | 15.49 | 110325 | 16724.36 | 1.65% | 0.00 |
| 2025-06-12 | 15.29 | 15.42 | 0.10 | 0.65% | 15.22 | 15.43 | 54644 | 8379.74 | 0.82% | 0.00 |
| 2025-06-11 | 15.36 | 15.32 | -0.05 | -0.33% | 15.30 | 15.53 | 54724 | 8422.07 | 0.82% | 0.00 |
| 2025-06-10 | 15.50 | 15.37 | -0.14 | -0.90% | 15.15 | 15.62 | 66059 | 10160.70 | 0.99% | 0.00 |
| 2025-06-09 | 15.30 | 15.51 | 0.22 | 1.44% | 15.29 | 15.61 | 72962 | 11312.82 | 1.09% | 100.00 |
| 2025-06-06 | 15.49 | 15.29 | -0.15 | -0.97% | 15.25 | 15.50 | 43766 | 6698.96 | 0.65% | 120.00 |
| 2025-06-05 | 15.54 | 15.44 | -0.10 | -0.64% | 15.38 | 15.59 | 60381 | 9321.63 | 0.90% | 0.00 |
| 2025-06-04 | 15.53 | 15.54 | -0.11 | -0.70% | 15.46 | 15.62 | 64931 | 10082.95 | 0.97% | 0.00 |
| 2025-06-03 | 15.05 | 15.65 | 0.48 | 3.16% | 15.00 | 15.72 | 121764 | 18861.27 | 1.82% | 5.00 |
| 2025-05-30 | 15.19 | 15.17 | -0.05 | -0.33% | 15.13 | 15.30 | 50486 | 7677.57 | 0.76% | 0.00 |
| 2025-05-29 | 14.95 | 15.22 | 0.25 | 1.67% | 14.91 | 15.24 | 55737 | 8452.50 | 0.83% | 0.00 |
| 2025-05-28 | 14.95 | 14.97 | -0.01 | -0.07% | 14.91 | 15.05 | 27831 | 4168.05 | 0.42% | 0.00 |
| 2025-05-27 | 14.97 | 14.98 | 0.00 | 0.00% | 14.87 | 15.03 | 31605 | 4724.20 | 0.47% | 0.00 |
| 2025-05-26 | 14.97 | 14.98 | 0.02 | 0.13% | 14.86 | 15.08 | 36161 | 5413.31 | 0.54% | 0.00 |
| 2025-05-23 | 15.10 | 14.96 | -0.11 | -0.73% | 14.96 | 15.24 | 47129 | 7118.61 | 0.71% | 0.00 |
| 2025-05-22 | 15.22 | 15.07 | -0.21 | -1.37% | 15.05 | 15.30 | 41454 | 6277.50 | 0.62% | 0.00 |
| 2025-05-21 | 15.23 | 15.28 | -0.04 | -0.26% | 15.19 | 15.42 | 43847 | 6704.27 | 0.66% | 0.00 |
| 2025-05-20 | 15.10 | 15.32 | 0.28 | 1.86% | 15.02 | 15.35 | 70896 | 10813.65 | 1.06% | 0.00 |
| 2025-05-19 | 15.07 | 15.04 | -0.03 | -0.20% | 14.88 | 15.07 | 41835 | 6259.41 | 0.63% | 0.00 |
| 2025-05-16 | 14.95 | 15.07 | 0.09 | 0.60% | 14.93 | 15.13 | 36898 | 5555.27 | 0.55% | 0.00 |
| 2025-05-15 | 15.06 | 14.98 | -0.04 | -0.27% | 14.89 | 15.07 | 42333 | 6349.50 | 0.63% | 20.00 |
| 2025-05-14 | 15.20 | 15.24 | 0.00 | 0.00% | 15.06 | 15.34 | 55853 | 8475.40 | 0.84% | 0.00 |
| 2025-05-13 | 15.29 | 15.24 | 0.07 | 0.46% | 15.13 | 15.32 | 58780 | 8940.01 | 0.88% | 0.00 |
| 2025-05-12 | 15.11 | 15.17 | 0.13 | 0.86% | 15.06 | 15.22 | 61848 | 9359.87 | 0.93% | 20.00 |
| 2025-05-09 | 15.29 | 15.04 | -0.20 | -1.31% | 15.00 | 15.30 | 48439 | 7318.73 | 0.72% | 0.00 |
| 2025-05-08 | 15.08 | 15.24 | 0.10 | 0.66% | 15.03 | 15.27 | 55680 | 8458.19 | 0.83% | 0.00 |
| 2025-05-07 | 15.34 | 15.14 | 0.07 | 0.46% | 14.92 | 15.44 | 83801 | 12673.97 | 1.25% | 3.00 |
| 2025-05-06 | 14.85 | 15.07 | 0.36 | 2.45% | 14.77 | 15.10 | 76416 | 11451.72 | 1.14% | 0.00 |
| 2025-04-30 | 14.60 | 14.71 | 0.13 | 0.89% | 14.58 | 14.75 | 47716 | 7021.58 | 0.71% | 0.00 |
| 2025-04-29 | 14.53 | 14.58 | 0.06 | 0.41% | 14.47 | 14.61 | 38053 | 5539.19 | 0.57% | 0.00 |
| 2025-04-28 | 14.70 | 14.52 | -0.20 | -1.36% | 14.50 | 14.78 | 58301 | 8511.23 | 0.87% | 0.00 |
| 2025-04-25 | 14.75 | 14.72 | 0.04 | 0.27% | 14.70 | 14.93 | 50235 | 7431.65 | 0.75% | 0.00 |
| 2025-04-24 | 14.71 | 14.68 | -0.03 | -0.20% | 14.63 | 14.84 | 50259 | 7404.06 | 0.75% | 0.00 |
| 2025-04-23 | 14.84 | 14.71 | -0.02 | -0.14% | 14.61 | 14.91 | 66356 | 9760.08 | 0.99% | 0.00 |
| 2025-04-22 | 14.68 | 14.73 | 0.01 | 0.07% | 14.60 | 14.84 | 45945 | 6768.56 | 0.69% | 0.00 |
| 2025-04-21 | 14.58 | 14.72 | 0.16 | 1.10% | 14.45 | 14.76 | 41420 | 6073.14 | 0.62% | 0.00 |
| 2025-04-18 | 14.59 | 14.56 | -0.05 | -0.34% | 14.49 | 14.71 | 38770 | 5646.26 | 0.58% | 0.00 |
| 2025-04-17 | 14.66 | 14.61 | -0.12 | -0.81% | 14.60 | 14.84 | 56486 | 8328.58 | 0.84% | 0.00 |
| 2025-04-16 | 14.87 | 14.73 | -0.27 | -1.80% | 14.49 | 14.90 | 71394 | 10498.39 | 1.07% | 0.00 |
| 2025-04-15 | 14.82 | 15.00 | 0.15 | 1.01% | 14.70 | 15.38 | 135636 | 20405.08 | 2.03% | 0.00 |
| 2025-04-14 | 15.03 | 14.85 | -0.01 | -0.07% | 14.83 | 15.09 | 66625 | 9951.62 | 1.00% | 0.00 |
| 2025-04-11 | 14.82 | 14.86 | 0.00 | 0.00% | 14.73 | 15.00 | 73831 | 10983.68 | 1.10% | 0.00 |
| 2025-04-10 | 14.88 | 14.86 | 0.26 | 1.78% | 14.73 | 15.16 | 98975 | 14779.22 | 1.48% | 0.00 |
| 2025-04-09 | 14.24 | 14.60 | 0.21 | 1.46% | 13.79 | 14.69 | 116017 | 16569.27 | 1.74% | 0.00 |
| 2025-04-08 | 14.10 | 14.39 | 0.64 | 4.65% | 14.08 | 14.70 | 142656 | 20423.89 | 2.13% | 0.00 |
深证大盘股票行情在线 K线走势图
