欧普照明(603515)股票行情
欧普照明(603515)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 | 18.64 | 18.63 | 0.12 | 0.65% | 18.54 | 18.83 | 18968 | 3538.38 | 0.26% |
| 2025-07-31 | 19.05 | 18.51 | -0.54 | -2.83% | 18.38 | 19.05 | 21839 | 4055.06 | 0.30% |
| 2025-07-30 | 18.72 | 19.05 | 0.33 | 1.76% | 18.66 | 19.30 | 25622 | 4884.05 | 0.35% |
| 2025-07-29 | 18.48 | 18.72 | 0.21 | 1.13% | 17.55 | 18.76 | 17351 | 3225.54 | 0.24% |
| 2025-07-28 | 18.55 | 18.51 | 0.05 | 0.27% | 18.35 | 18.61 | 13581 | 2516.55 | 0.18% |
| 2025-07-25 | 18.38 | 18.46 | 0.08 | 0.44% | 18.37 | 18.63 | 9797 | 1812.31 | 0.13% |
| 2025-07-24 | 18.82 | 18.38 | -0.33 | -1.76% | 18.37 | 18.82 | 13628 | 2518.52 | 0.19% |
| 2025-07-23 | 18.42 | 18.71 | 0.21 | 1.14% | 18.42 | 18.86 | 17336 | 3244.09 | 0.24% |
| 2025-07-22 | 18.61 | 18.50 | -0.27 | -1.44% | 18.30 | 18.68 | 22548 | 4161.08 | 0.31% |
| 2025-07-21 | 18.48 | 18.77 | 0.27 | 1.46% | 18.35 | 18.88 | 15888 | 2957.37 | 0.22% |
| 2025-07-18 | 18.05 | 18.50 | 0.42 | 2.32% | 18.05 | 18.57 | 20281 | 3737.41 | 0.28% |
| 2025-07-17 | 18.10 | 18.08 | -0.10 | -0.55% | 18.05 | 18.32 | 13390 | 2432.84 | 0.18% |
| 2025-07-16 | 18.20 | 18.18 | 0.02 | 0.11% | 17.95 | 18.25 | 16189 | 2930.96 | 0.22% |
| 2025-07-15 | 17.78 | 18.16 | 0.38 | 2.14% | 17.74 | 18.25 | 23544 | 4254.56 | 0.32% |
| 2025-07-14 | 17.52 | 17.78 | 0.25 | 1.43% | 17.36 | 17.89 | 16881 | 2993.73 | 0.23% |
| 2025-07-11 | 17.48 | 17.53 | 0.13 | 0.75% | 17.40 | 17.65 | 16375 | 2865.56 | 0.22% |
| 2025-07-10 | 17.21 | 17.40 | 0.19 | 1.10% | 17.16 | 17.45 | 15319 | 2654.72 | 0.21% |
| 2025-07-09 | 17.11 | 17.21 | 0.13 | 0.76% | 17.05 | 17.27 | 15430 | 2657.07 | 0.21% |
| 2025-07-08 | 16.93 | 17.08 | 0.20 | 1.18% | 16.93 | 17.16 | 17248 | 2941.22 | 0.23% |
| 2025-07-07 | 16.86 | 16.88 | 0.02 | 0.12% | 16.78 | 17.01 | 15624 | 2644.55 | 0.21% |
| 2025-07-04 | 17.23 | 16.86 | -0.50 | -2.88% | 16.72 | 17.28 | 36054 | 6106.29 | 0.49% |
| 2025-07-03 | 17.95 | 18.25 | 0.27 | 1.50% | 17.95 | 18.29 | 32084 | 5840.43 | 0.44% |
| 2025-07-02 | 17.78 | 17.98 | 0.08 | 0.45% | 17.78 | 18.20 | 26660 | 4798.05 | 0.36% |
| 2025-07-01 | 17.96 | 17.90 | -0.09 | -0.50% | 17.75 | 18.10 | 22186 | 3964.71 | 0.30% |
| 2025-06-30 | 17.73 | 17.99 | 0.24 | 1.35% | 17.70 | 18.00 | 16354 | 2926.16 | 0.22% |
| 2025-06-27 | 17.63 | 17.75 | 0.28 | 1.60% | 17.54 | 17.79 | 16634 | 2946.05 | 0.23% |
| 2025-06-26 | 17.60 | 17.47 | 0.10 | 0.58% | 17.43 | 17.82 | 25712 | 4524.16 | 0.35% |
| 2025-06-25 | 17.45 | 17.37 | -0.11 | -0.63% | 17.31 | 17.61 | 16805 | 2925.18 | 0.23% |
| 2025-06-24 | 17.21 | 17.48 | 0.24 | 1.39% | 17.20 | 17.60 | 15073 | 2632.14 | 0.21% |
| 2025-06-23 | 17.28 | 17.24 | -0.05 | -0.29% | 16.90 | 17.30 | 17440 | 2986.20 | 0.24% |
| 2025-06-20 | 16.97 | 17.29 | 0.28 | 1.65% | 16.95 | 17.38 | 18675 | 3222.06 | 0.25% |
| 2025-06-19 | 17.33 | 17.01 | -0.34 | -1.96% | 16.94 | 17.39 | 18799 | 3211.89 | 0.26% |
| 2025-06-18 | 17.05 | 17.35 | 0.23 | 1.34% | 17.05 | 17.41 | 14665 | 2524.79 | 0.20% |
| 2025-06-17 | 17.04 | 17.12 | 0.08 | 0.47% | 17.04 | 17.23 | 13513 | 2313.27 | 0.18% |
| 2025-06-16 | 17.03 | 17.04 | -0.10 | -0.58% | 16.98 | 17.26 | 14755 | 2523.33 | 0.20% |
| 2025-06-13 | 17.36 | 17.14 | -0.21 | -1.21% | 17.00 | 17.37 | 18419 | 3159.89 | 0.25% |
| 2025-06-12 | 17.58 | 17.35 | -0.23 | -1.31% | 17.25 | 17.58 | 16976 | 2953.58 | 0.23% |
| 2025-06-11 | 17.69 | 17.58 | 0.05 | 0.29% | 17.52 | 17.69 | 6377 | 1121.11 | 0.09% |
| 2025-06-10 | 17.70 | 17.53 | -0.17 | -0.96% | 17.44 | 17.82 | 13453 | 2370.80 | 0.18% |
| 2025-06-09 | 17.91 | 17.70 | -0.21 | -1.17% | 17.62 | 17.99 | 21672 | 3849.57 | 0.29% |
| 2025-06-06 | 18.18 | 17.91 | -0.01 | -0.06% | 17.80 | 18.24 | 15528 | 2785.87 | 0.21% |
| 2025-06-05 | 17.90 | 17.92 | 0.12 | 0.67% | 17.76 | 18.08 | 15690 | 2811.35 | 0.21% |
| 2025-06-04 | 18.11 | 17.80 | -0.20 | -1.11% | 17.65 | 18.18 | 21202 | 3784.67 | 0.29% |
| 2025-06-03 | 17.67 | 18.00 | 0.07 | 0.39% | 17.67 | 18.10 | 17997 | 3231.65 | 0.24% |
| 2025-05-30 | 18.29 | 17.93 | -0.17 | -0.94% | 17.82 | 18.29 | 19131 | 3438.59 | 0.26% |
| 2025-05-29 | 18.38 | 18.10 | -0.26 | -1.42% | 18.00 | 18.38 | 20556 | 3732.80 | 0.28% |
| 2025-05-28 | 18.74 | 18.36 | -0.28 | -1.50% | 18.26 | 18.78 | 21959 | 4047.70 | 0.30% |
| 2025-05-27 | 18.28 | 18.64 | 0.36 | 1.97% | 18.18 | 18.72 | 16798 | 3112.65 | 0.23% |
| 2025-05-26 | 18.01 | 18.28 | -0.01 | -0.05% | 18.01 | 18.59 | 14467 | 2652.49 | 0.20% |
| 2025-05-23 | 18.56 | 18.29 | -0.30 | -1.61% | 18.20 | 18.78 | 15845 | 2920.26 | 0.22% |
| 2025-05-22 | 18.71 | 18.59 | -0.10 | -0.54% | 18.44 | 18.85 | 18353 | 3418.74 | 0.25% |
| 2025-05-21 | 18.75 | 18.69 | -0.10 | -0.53% | 18.62 | 19.04 | 20826 | 3922.14 | 0.28% |
| 2025-05-20 | 18.20 | 18.79 | 0.56 | 3.07% | 18.11 | 19.18 | 50823 | 9527.35 | 0.69% |
| 2025-05-19 | 17.91 | 18.23 | 0.32 | 1.79% | 17.85 | 18.29 | 21854 | 3967.97 | 0.30% |
| 2025-05-16 | 17.54 | 17.91 | 0.21 | 1.19% | 17.54 | 17.99 | 16164 | 2884.05 | 0.22% |
| 2025-05-15 | 17.69 | 17.70 | 0.13 | 0.74% | 17.50 | 17.75 | 17973 | 3171.07 | 0.24% |
| 2025-05-14 | 17.85 | 17.57 | -0.28 | -1.57% | 17.55 | 17.87 | 17187 | 3030.73 | 0.23% |
| 2025-05-13 | 17.72 | 17.85 | 0.18 | 1.02% | 17.63 | 17.93 | 25456 | 4541.24 | 0.35% |
| 2025-05-12 | 17.74 | 17.67 | -0.09 | -0.51% | 17.63 | 17.95 | 25715 | 4576.75 | 0.35% |
| 2025-05-09 | 17.42 | 17.76 | 0.32 | 1.83% | 17.40 | 17.86 | 37472 | 6630.03 | 0.51% |
| 2025-05-08 | 17.43 | 17.44 | -0.07 | -0.40% | 17.26 | 17.60 | 25148 | 4373.19 | 0.34% |
| 2025-05-07 | 17.03 | 17.51 | 0.45 | 2.64% | 17.00 | 17.54 | 39281 | 6815.80 | 0.53% |
| 2025-05-06 | 16.88 | 17.06 | 0.20 | 1.19% | 16.72 | 17.28 | 33688 | 5731.12 | 0.46% |
| 2025-04-30 | 16.10 | 16.86 | 0.77 | 4.79% | 16.10 | 17.24 | 68362 | 11516.92 | 0.93% |
| 2025-04-29 | 15.60 | 16.09 | 0.66 | 4.28% | 15.52 | 16.15 | 30787 | 4904.39 | 0.42% |
| 2025-04-28 | 15.58 | 15.43 | -0.12 | -0.77% | 15.38 | 15.60 | 11219 | 1733.06 | 0.15% |
| 2025-04-25 | 15.52 | 15.55 | 0.02 | 0.13% | 15.50 | 15.68 | 12029 | 1872.76 | 0.16% |
| 2025-04-24 | 15.55 | 15.53 | -0.02 | -0.13% | 15.47 | 15.69 | 18731 | 2920.04 | 0.25% |
| 2025-04-23 | 16.05 | 15.55 | 0.11 | 0.71% | 15.47 | 16.05 | 18066 | 2819.95 | 0.25% |
| 2025-04-22 | 15.40 | 15.44 | 0.00 | 0.00% | 15.35 | 15.57 | 15453 | 2389.36 | 0.21% |
| 2025-04-21 | 15.33 | 15.44 | 0.11 | 0.72% | 15.27 | 15.54 | 13575 | 2088.39 | 0.18% |
| 2025-04-18 | 15.28 | 15.33 | 0.05 | 0.33% | 15.24 | 15.55 | 14787 | 2268.71 | 0.20% |
| 2025-04-17 | 15.19 | 15.28 | -0.01 | -0.07% | 15.11 | 15.38 | 16929 | 2590.89 | 0.23% |
| 2025-04-16 | 15.53 | 15.29 | -0.24 | -1.55% | 15.05 | 15.53 | 15801 | 2410.76 | 0.21% |
| 2025-04-15 | 15.42 | 15.53 | 0.04 | 0.26% | 15.33 | 15.57 | 14645 | 2267.43 | 0.20% |
| 2025-04-14 | 15.58 | 15.49 | 0.11 | 0.72% | 15.40 | 15.58 | 16475 | 2547.70 | 0.22% |
| 2025-04-11 | 15.23 | 15.38 | 0.06 | 0.39% | 15.17 | 15.44 | 17193 | 2637.48 | 0.23% |
| 2025-04-10 | 15.31 | 15.32 | 0.02 | 0.13% | 15.30 | 15.58 | 30484 | 4699.85 | 0.41% |
| 2025-04-09 | 15.10 | 15.30 | -0.06 | -0.39% | 14.86 | 15.31 | 26862 | 4060.18 | 0.37% |
| 2025-04-08 | 14.96 | 15.36 | 0.46 | 3.09% | 14.95 | 15.53 | 29732 | 4536.90 | 0.40% |
上证大盘股票行情在线 K线走势图
