当前位置: 爱股网 > 股票行情 > 奥普科技(603551)股票行情

奥普科技(603551)股票行情

奥普科技(603551)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

奥普科技(603551)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
2026-03-26	12.25	11.96	-0.20	-1.64%	11.89	12.40	26619	3219.05	0.70%
2026-03-25	12.12	12.16	0.14	1.16%	11.91	12.21	32536	3935.46	0.86%
2026-03-24	11.48	12.02	0.72	6.37%	11.38	12.02	41234	4848.78	1.09%
2026-03-23	12.20	11.30	-0.96	-7.83%	11.20	12.20	60810	7000.81	1.60%
2026-03-20	12.61	12.26	-0.36	-2.85%	12.22	12.75	27646	3440.34	0.73%
2026-03-19	12.62	12.62	-0.12	-0.94%	12.58	12.89	41536	5285.61	1.09%
2026-03-18	12.71	12.74	-0.02	-0.16%	12.59	12.90	47874	6099.90	1.26%
2026-03-17	13.03	12.76	-0.23	-1.77%	12.71	13.05	27994	3601.53	0.74%
2026-03-16	13.14	12.99	-0.04	-0.31%	12.85	13.28	37852	4919.65	1.00%
2026-03-13	12.99	13.03	0.04	0.31%	12.93	13.33	45250	5945.08	1.19%
2026-03-12	12.71	12.99	0.25	1.96%	12.55	13.08	38840	5022.82	1.02%
2026-03-11	12.92	12.74	-0.10	-0.78%	12.60	12.93	27560	3506.24	0.73%
2026-03-10	12.66	12.84	0.17	1.34%	12.55	12.93	29259	3737.31	0.77%
2026-03-09	12.60	12.67	-0.06	-0.47%	12.35	12.70	42002	5276.41	1.11%
2026-03-06	12.16	12.73	0.51	4.17%	12.14	12.79	72073	9045.35	1.90%
2026-03-05	11.96	12.22	0.35	2.95%	11.87	12.29	43049	5225.47	1.13%
2026-03-04	12.20	11.87	-0.33	-2.70%	11.71	12.20	43461	5160.32	1.14%
2026-03-03	11.90	12.20	0.28	2.35%	11.85	12.50	66097	8087.90	1.74%
2026-03-02	11.87	11.92	-0.01	-0.08%	11.70	12.00	43888	5208.63	1.16%
2026-02-27	11.99	11.93	-0.06	-0.50%	11.88	12.06	23986	2862.98	0.63%
2026-02-26	12.19	11.99	-0.06	-0.50%	11.93	12.21	15668	1886.04	0.41%
2026-02-25	11.95	12.05	0.12	1.01%	11.93	12.20	31504	3809.32	0.83%
2026-02-24	12.03	11.93	-0.05	-0.42%	11.90	12.30	17438	2091.95	0.46%
2026-02-13	12.04	11.98	-0.06	-0.50%	11.97	12.13	20933	2521.20	0.55%
2026-02-12	12.34	12.04	-0.33	-2.67%	12.00	12.34	36336	4409.72	0.96%
2026-02-11	12.17	12.37	0.14	1.14%	12.12	12.44	46381	5705.30	1.22%
2026-02-10	11.99	12.23	0.31	2.60%	11.85	12.32	74227	9040.03	1.95%
2026-02-09	11.77	11.92	0.23	1.97%	11.63	11.99	41943	4978.11	1.10%
2026-02-06	11.73	11.69	0.00	0.00%	11.56	11.77	29618	3460.47	0.78%
2026-02-05	11.37	11.69	0.32	2.81%	11.33	11.76	77645	9026.68	2.04%
2026-02-04	11.29	11.37	0.07	0.62%	11.26	11.39	30133	3415.35	0.79%
2026-02-03	11.23	11.30	0.12	1.07%	11.15	11.35	33076	3730.05	0.87%
2026-02-02	11.24	11.18	-0.11	-0.97%	11.15	11.35	42329	4771.66	1.11%
2026-01-30	11.25	11.29	0.04	0.36%	11.15	11.34	47397	5338.53	1.25%
2026-01-29	11.13	11.25	0.19	1.72%	11.06	11.32	41693	4679.27	1.10%
2026-01-28	11.22	11.06	-0.12	-1.07%	11.06	11.32	29816	3329.08	0.79%
2026-01-27	11.30	11.18	-0.12	-1.06%	11.05	11.30	39485	4408.78	1.04%
2026-01-26	11.35	11.30	-0.05	-0.44%	11.19	11.39	23101	2603.71	0.61%
2026-01-23	11.30	11.35	0.09	0.80%	11.24	11.36	30785	3480.05	0.81%
2026-01-22	11.21	11.26	0.08	0.72%	11.15	11.28	21967	2466.73	0.58%
2026-01-21	11.20	11.18	-0.01	-0.09%	11.14	11.26	23699	2655.21	0.62%
2026-01-20	11.16	11.19	0.02	0.18%	11.12	11.23	21931	2449.64	0.57%
2026-01-19	10.99	11.17	0.18	1.64%	10.92	11.17	39962	4420.64	1.04%
2026-01-16	11.30	10.99	-0.24	-2.14%	10.96	11.35	65552	7246.96	1.70%
2026-01-15	11.23	11.23	0.00	0.00%	11.16	11.32	30867	3475.00	0.80%
2026-01-14	11.31	11.23	-0.09	-0.80%	11.14	11.33	46317	5212.58	1.20%
2026-01-13	11.34	11.32	-0.01	-0.09%	11.25	11.41	57146	6466.97	1.48%
2026-01-12	11.49	11.33	-0.17	-1.48%	11.27	11.50	61702	6988.35	1.60%
2026-01-09	11.38	11.50	0.12	1.05%	11.33	11.52	45351	5179.89	1.18%
2026-01-08	11.44	11.38	-0.13	-1.13%	11.33	11.49	37821	4307.63	0.98%
2026-01-07	11.95	11.51	-0.52	-4.32%	11.35	12.02	91862	10659.37	2.39%
2026-01-06	11.78	12.03	0.31	2.65%	11.72	12.44	120431	14561.28	3.13%
2026-01-05	11.62	11.72	0.13	1.12%	11.55	11.77	34377	3994.70	0.89%
2025-12-31	11.74	11.59	-0.15	-1.28%	11.52	11.79	25656	2981.48	0.67%
2025-12-30	11.82	11.74	-0.08	-0.68%	11.70	11.83	20701	2433.28	0.54%
2025-12-29	11.74	11.82	0.09	0.77%	11.63	11.90	25583	3019.39	0.66%
2025-12-26	12.28	11.73	-0.31	-2.57%	11.70	12.28	52448	6213.45	1.36%
2025-12-25	12.00	12.04	-0.01	-0.08%	11.83	12.15	25760	3091.93	0.67%
2025-12-24	11.75	12.05	0.20	1.69%	11.74	12.10	37850	4526.17	0.98%
2025-12-23	11.76	11.85	0.09	0.77%	11.70	11.94	24314	2875.28	0.63%
2025-12-22	12.15	11.76	-0.28	-2.33%	11.65	12.15	53936	6353.52	1.40%
2025-12-19	11.78	12.04	0.18	1.52%	11.74	12.09	51278	6132.68	1.33%
2025-12-18	11.96	11.86	-0.11	-0.92%	11.83	12.03	24313	2898.49	0.63%
2025-12-17	12.03	11.97	-0.04	-0.33%	11.72	12.10	35388	4209.16	0.92%
2025-12-16	12.35	12.01	-0.25	-2.04%	11.83	12.35	41832	5020.55	1.09%
2025-12-15	12.21	12.26	-0.09	-0.73%	12.16	12.40	26491	3254.68	0.69%
2025-12-12	12.44	12.35	0.03	0.24%	12.14	12.48	41395	5093.28	1.08%
2025-12-11	12.35	12.32	-0.01	-0.08%	12.21	12.57	47942	5940.85	1.25%
2025-12-10	12.42	12.33	-0.09	-0.72%	12.22	12.48	27677	3419.30	0.72%
2025-12-09	12.37	12.42	0.01	0.08%	12.25	12.57	61406	7634.32	1.60%
2025-12-08	12.18	12.41	0.26	2.14%	12.04	12.50	64496	7949.45	1.68%
2025-12-05	11.86	12.15	0.18	1.50%	11.77	12.16	45171	5419.32	1.17%
2025-12-04	11.85	11.97	0.10	0.84%	11.62	11.97	53778	6343.63	1.40%
2025-12-03	11.96	11.87	-0.13	-1.08%	11.61	12.09	55591	6549.35	1.44%
2025-12-02	11.90	12.00	0.23	1.95%	11.75	12.80	98649	11953.65	2.56%
2025-12-01	11.65	11.77	0.13	1.12%	11.64	11.96	38656	4538.38	1.00%
2025-11-28	11.98	11.64	-0.34	-2.84%	11.62	11.98	49336	5781.81	1.28%
2025-11-27	12.02	11.98	-0.12	-0.99%	11.60	12.21	48534	5807.78	1.26%
2025-11-26	12.41	12.10	-0.45	-3.59%	12.00	12.49	57692	7017.23	1.50%
2025-11-25	12.53	12.55	-0.24	-1.88%	12.00	12.68	111239	13791.95	2.89%

上证大盘股票行情在线 K线走势图

奥普科技(603551)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58