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 |
|---|
| 2025-12-17 | 18.01 | 18.36 | 0.26 | 1.44% | 17.80 | 18.40 | 17156 | 3127.05 | 0.23% |
| 2025-12-16 | 18.15 | 18.10 | 0.04 | 0.22% | 17.95 | 18.48 | 9857 | 1787.10 | 0.13% |
| 2025-12-15 | 17.85 | 18.06 | 0.36 | 2.03% | 17.56 | 18.13 | 10994 | 1973.70 | 0.15% |
| 2025-12-12 | 17.99 | 17.70 | -0.21 | -1.17% | 17.66 | 18.04 | 11353 | 2017.17 | 0.15% |
| 2025-12-11 | 18.31 | 17.91 | -0.39 | -2.13% | 17.87 | 18.33 | 13328 | 2405.46 | 0.18% |
| 2025-12-10 | 17.90 | 18.30 | 0.33 | 1.84% | 17.83 | 18.37 | 13944 | 2536.92 | 0.19% |
| 2025-12-09 | 18.23 | 17.97 | -0.06 | -0.33% | 17.97 | 18.25 | 11654 | 2109.72 | 0.16% |
| 2025-12-08 | 18.06 | 18.03 | -0.02 | -0.11% | 17.88 | 18.14 | 10430 | 1877.43 | 0.14% |
| 2025-12-05 | 18.23 | 18.05 | -0.18 | -0.99% | 17.86 | 18.23 | 11928 | 2147.29 | 0.16% |
| 2025-12-04 | 18.25 | 18.23 | -0.02 | -0.11% | 17.94 | 18.31 | 10089 | 1830.14 | 0.14% |
| 2025-12-03 | 18.38 | 18.25 | 0.14 | 0.77% | 18.13 | 18.48 | 25248 | 4624.10 | 0.34% |
| 2025-12-02 | 17.71 | 18.11 | 0.46 | 2.61% | 17.65 | 18.48 | 27057 | 4902.19 | 0.37% |
| 2025-12-01 | 17.60 | 17.65 | 0.04 | 0.23% | 17.50 | 17.70 | 8586 | 1510.51 | 0.12% |
| 2025-11-28 | 17.66 | 17.61 | -0.07 | -0.40% | 17.47 | 17.76 | 6535 | 1149.16 | 0.09% |
| 2025-11-27 | 17.51 | 17.68 | 0.21 | 1.20% | 17.47 | 17.76 | 6643 | 1171.42 | 0.09% |
| 2025-11-26 | 17.61 | 17.47 | -0.17 | -0.96% | 17.47 | 17.82 | 9760 | 1720.13 | 0.13% |
| 2025-11-25 | 17.73 | 17.64 | -0.05 | -0.28% | 17.60 | 17.84 | 10686 | 1894.84 | 0.15% |
| 2025-11-24 | 17.87 | 17.69 | 0.09 | 0.51% | 17.58 | 17.87 | 10173 | 1807.00 | 0.14% |
| 2025-11-21 | 17.87 | 17.60 | -0.31 | -1.73% | 17.60 | 18.10 | 11675 | 2076.53 | 0.16% |
| 2025-11-20 | 18.03 | 17.91 | -0.01 | -0.06% | 17.81 | 18.03 | 9769 | 1750.28 | 0.13% |
| 2025-11-19 | 18.07 | 17.92 | -0.10 | -0.55% | 17.86 | 18.08 | 7831 | 1406.14 | 0.11% |
| 2025-11-18 | 18.10 | 18.02 | -0.11 | -0.61% | 17.99 | 18.17 | 7393 | 1335.50 | 0.10% |
| 2025-11-17 | 18.30 | 18.13 | -0.17 | -0.93% | 18.08 | 18.30 | 9473 | 1723.08 | 0.13% |
| 2025-11-14 | 18.48 | 18.30 | 0.00 | 0.00% | 18.30 | 18.68 | 14901 | 2748.50 | 0.20% |
| 2025-11-13 | 18.22 | 18.30 | 0.10 | 0.55% | 18.11 | 18.35 | 13847 | 2526.92 | 0.19% |
| 2025-11-12 | 18.13 | 18.20 | 0.07 | 0.39% | 18.07 | 18.45 | 12286 | 2238.88 | 0.17% |
| 2025-11-11 | 18.04 | 18.13 | 0.10 | 0.55% | 17.97 | 18.18 | 11430 | 2067.40 | 0.16% |
| 2025-11-10 | 17.89 | 18.03 | 0.20 | 1.12% | 17.71 | 18.04 | 12419 | 2226.61 | 0.17% |
| 2025-11-07 | 17.65 | 17.83 | 0.00 | 0.00% | 17.65 | 17.88 | 8327 | 1482.25 | 0.11% |
| 2025-11-06 | 17.80 | 17.83 | 0.13 | 0.73% | 17.55 | 17.88 | 12432 | 2209.48 | 0.17% |
| 2025-11-05 | 17.61 | 17.70 | 0.05 | 0.28% | 17.58 | 17.77 | 7652 | 1353.84 | 0.10% |
| 2025-11-04 | 17.76 | 17.65 | -0.08 | -0.45% | 17.58 | 17.81 | 9224 | 1630.80 | 0.13% |
| 2025-11-03 | 17.48 | 17.73 | 0.33 | 1.90% | 17.41 | 17.86 | 13204 | 2327.09 | 0.18% |
| 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% |
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
