欧普照明(603515)股票行情 欧普照明股票行情 603515股票行情_爱股网
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 |
|---|
| 2025-10-31 | 17.49 | 17.40 | -0.10 | -0.57% | 17.29 | 17.60 | 10035 | 1746.78 | 0.14% |
| 2025-10-30 | 17.40 | 17.50 | 0.11 | 0.63% | 17.25 | 17.61 | 15822 | 2761.86 | 0.22% |
| 2025-10-29 | 17.74 | 17.39 | -0.27 | -1.53% | 17.22 | 17.74 | 18303 | 3181.87 | 0.25% |
| 2025-10-28 | 17.88 | 17.66 | -0.19 | -1.06% | 17.52 | 17.92 | 10510 | 1864.64 | 0.14% |
| 2025-10-27 | 17.92 | 17.85 | -0.10 | -0.56% | 17.75 | 18.02 | 12296 | 2199.52 | 0.17% |
| 2025-10-24 | 18.06 | 17.95 | -0.11 | -0.61% | 17.74 | 18.06 | 14266 | 2551.86 | 0.19% |
| 2025-10-23 | 17.69 | 18.06 | 0.36 | 2.03% | 17.55 | 18.13 | 21254 | 3803.51 | 0.29% |
| 2025-10-22 | 17.40 | 17.70 | 0.27 | 1.55% | 17.36 | 17.70 | 12000 | 2110.18 | 0.16% |
| 2025-10-21 | 17.25 | 17.43 | 0.16 | 0.93% | 17.20 | 17.46 | 8847 | 1534.52 | 0.12% |
| 2025-10-20 | 17.40 | 17.27 | -0.02 | -0.12% | 17.11 | 17.40 | 8618 | 1485.08 | 0.12% |
| 2025-10-17 | 17.49 | 17.29 | -0.20 | -1.14% | 17.23 | 17.60 | 9351 | 1626.63 | 0.13% |
| 2025-10-16 | 17.38 | 17.49 | 0.10 | 0.58% | 17.33 | 17.53 | 10434 | 1820.96 | 0.14% |
| 2025-10-15 | 17.23 | 17.39 | 0.12 | 0.69% | 17.19 | 17.42 | 9319 | 1612.56 | 0.13% |
| 2025-10-14 | 17.24 | 17.27 | 0.06 | 0.35% | 17.07 | 17.35 | 10934 | 1885.92 | 0.15% |
| 2025-10-13 | 17.05 | 17.21 | -0.16 | -0.92% | 16.93 | 17.26 | 10881 | 1863.34 | 0.15% |
| 2025-10-10 | 17.14 | 17.37 | 0.13 | 0.75% | 17.14 | 17.40 | 9118 | 1579.17 | 0.12% |
| 2025-10-09 | 17.20 | 17.24 | 0.04 | 0.23% | 17.00 | 17.30 | 10863 | 1859.19 | 0.15% |
| 2025-09-30 | 17.37 | 17.20 | -0.17 | -0.98% | 17.10 | 17.37 | 10819 | 1858.36 | 0.15% |
| 2025-09-29 | 17.29 | 17.37 | 0.09 | 0.52% | 17.03 | 17.49 | 9706 | 1674.24 | 0.13% |
| 2025-09-26 | 17.25 | 17.28 | 0.03 | 0.17% | 17.05 | 17.35 | 8672 | 1489.96 | 0.12% |
| 2025-09-25 | 17.43 | 17.25 | -0.14 | -0.81% | 17.24 | 17.50 | 9975 | 1731.99 | 0.14% |
| 2025-09-24 | 17.15 | 17.39 | 0.19 | 1.10% | 17.14 | 17.52 | 10520 | 1827.93 | 0.14% |
| 2025-09-23 | 17.23 | 17.20 | 0.03 | 0.17% | 16.91 | 17.30 | 13873 | 2371.29 | 0.19% |
| 2025-09-22 | 17.48 | 17.17 | -0.33 | -1.89% | 17.14 | 17.50 | 15050 | 2596.82 | 0.20% |
| 2025-09-19 | 17.20 | 17.50 | 0.20 | 1.16% | 17.17 | 17.50 | 11304 | 1960.68 | 0.15% |
| 2025-09-18 | 17.40 | 17.30 | -0.14 | -0.80% | 17.16 | 17.49 | 18142 | 3143.85 | 0.25% |
| 2025-09-17 | 17.34 | 17.44 | 0.14 | 0.81% | 17.30 | 17.50 | 17428 | 3038.92 | 0.24% |
| 2025-09-16 | 17.29 | 17.30 | -0.14 | -0.80% | 17.12 | 17.45 | 19292 | 3328.76 | 0.26% |
| 2025-09-15 | 17.43 | 17.44 | -0.02 | -0.11% | 17.24 | 17.52 | 11186 | 1937.69 | 0.15% |
| 2025-09-12 | 17.69 | 17.46 | -0.21 | -1.19% | 17.45 | 17.69 | 9083 | 1591.27 | 0.12% |
| 2025-09-11 | 17.51 | 17.67 | -0.07 | -0.39% | 17.34 | 17.79 | 20284 | 3550.10 | 0.28% |
| 2025-09-10 | 17.67 | 17.74 | 0.06 | 0.34% | 17.50 | 17.74 | 10114 | 1777.81 | 0.14% |
| 2025-09-09 | 17.83 | 17.68 | -0.18 | -1.01% | 17.57 | 17.90 | 10583 | 1872.85 | 0.14% |
| 2025-09-08 | 17.79 | 17.86 | 0.13 | 0.73% | 17.65 | 17.89 | 8882 | 1580.58 | 0.12% |
| 2025-09-05 | 17.85 | 17.73 | -0.09 | -0.51% | 17.40 | 17.85 | 17360 | 3052.44 | 0.24% |
| 2025-09-04 | 17.64 | 17.82 | 0.17 | 0.96% | 17.55 | 17.88 | 15178 | 2691.10 | 0.21% |
| 2025-09-03 | 17.99 | 17.65 | -0.44 | -2.43% | 17.60 | 18.20 | 16295 | 2901.00 | 0.22% |
| 2025-09-02 | 18.11 | 18.09 | -0.07 | -0.39% | 17.75 | 18.19 | 15648 | 2815.27 | 0.21% |
| 2025-09-01 | 18.35 | 18.16 | -0.23 | -1.25% | 18.03 | 18.45 | 12819 | 2335.35 | 0.17% |
| 2025-08-29 | 18.53 | 18.39 | -0.11 | -0.59% | 18.29 | 18.79 | 16445 | 3043.68 | 0.22% |
| 2025-08-28 | 18.76 | 18.50 | -0.40 | -2.12% | 18.14 | 18.90 | 21093 | 3892.42 | 0.29% |
| 2025-08-27 | 19.23 | 18.90 | -0.25 | -1.31% | 18.90 | 19.33 | 12603 | 2410.73 | 0.17% |
| 2025-08-26 | 19.14 | 19.15 | -0.04 | -0.21% | 18.98 | 19.29 | 9224 | 1764.33 | 0.13% |
| 2025-08-25 | 19.09 | 19.19 | 0.24 | 1.27% | 18.97 | 19.22 | 12847 | 2455.12 | 0.17% |
| 2025-08-22 | 19.08 | 18.95 | -0.11 | -0.58% | 18.83 | 19.13 | 16602 | 3152.97 | 0.23% |
| 2025-08-21 | 18.75 | 19.06 | 0.32 | 1.71% | 18.67 | 19.10 | 16011 | 3035.47 | 0.22% |
| 2025-08-20 | 18.42 | 18.74 | 0.36 | 1.96% | 18.30 | 18.75 | 18857 | 3506.63 | 0.26% |
| 2025-08-19 | 18.44 | 18.38 | -0.10 | -0.54% | 18.36 | 18.88 | 19554 | 3615.14 | 0.27% |
| 2025-08-18 | 18.56 | 18.48 | -0.01 | -0.05% | 17.88 | 18.70 | 15795 | 2936.78 | 0.21% |
| 2025-08-15 | 18.59 | 18.49 | 0.06 | 0.33% | 18.31 | 18.59 | 13533 | 2493.66 | 0.18% |
| 2025-08-14 | 18.83 | 18.43 | -0.35 | -1.86% | 18.37 | 18.83 | 10605 | 1968.45 | 0.14% |
| 2025-08-13 | 18.85 | 18.78 | -0.01 | -0.05% | 18.68 | 18.97 | 9800 | 1841.25 | 0.13% |
| 2025-08-12 | 18.78 | 18.79 | -0.13 | -0.69% | 18.75 | 19.00 | 10501 | 1979.59 | 0.14% |
| 2025-08-11 | 19.00 | 18.92 | -0.08 | -0.42% | 18.57 | 19.00 | 14358 | 2702.01 | 0.19% |
| 2025-08-08 | 18.97 | 19.00 | 0.04 | 0.21% | 18.78 | 19.02 | 8088 | 1530.86 | 0.11% |
| 2025-08-07 | 18.91 | 18.96 | 0.07 | 0.37% | 18.80 | 19.05 | 12857 | 2431.66 | 0.17% |
| 2025-08-06 | 18.93 | 18.89 | -0.04 | -0.21% | 18.60 | 19.00 | 14023 | 2629.85 | 0.19% |
| 2025-08-05 | 18.50 | 18.93 | 0.28 | 1.50% | 18.45 | 19.14 | 22281 | 4202.28 | 0.30% |
| 2025-08-04 | 18.43 | 18.65 | 0.02 | 0.11% | 18.38 | 18.78 | 18026 | 3341.23 | 0.24% |
| 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% |
上证大盘股票行情在线 K线走势图
欧普照明(603515)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
