欧克科技(001223)股票行情 欧克科技股票行情 001223股票行情_爱股网
欧克科技(001223)股票行情
欧克科技(001223)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 |
|---|
| 2025-10-24 | 50.59 | 55.67 | 5.06 | 10.00% | 50.35 | 55.67 | 27015 | 14576.39 | 11.57% |
| 2025-10-23 | 50.56 | 50.61 | -0.03 | -0.06% | 48.80 | 50.79 | 7411 | 3717.71 | 3.17% |
| 2025-10-22 | 49.74 | 50.64 | 0.85 | 1.71% | 49.08 | 51.08 | 8994 | 4520.18 | 3.85% |
| 2025-10-21 | 48.72 | 49.79 | 1.04 | 2.13% | 48.50 | 49.98 | 8017 | 3974.84 | 3.43% |
| 2025-10-20 | 49.24 | 48.75 | -0.14 | -0.29% | 48.23 | 49.86 | 7175 | 3505.34 | 3.07% |
| 2025-10-17 | 50.00 | 48.89 | -1.04 | -2.08% | 48.62 | 50.25 | 5407 | 2670.64 | 2.32% |
| 2025-10-16 | 51.03 | 49.93 | -0.97 | -1.91% | 49.90 | 51.05 | 5347 | 2688.15 | 2.29% |
| 2025-10-15 | 50.46 | 50.90 | 0.44 | 0.87% | 49.80 | 51.03 | 7640 | 3868.06 | 3.27% |
| 2025-10-14 | 51.03 | 50.46 | -0.46 | -0.90% | 50.10 | 52.71 | 13706 | 7008.45 | 5.87% |
| 2025-10-13 | 48.00 | 50.92 | 1.61 | 3.27% | 45.77 | 51.43 | 17485 | 8659.98 | 7.49% |
| 2025-10-10 | 49.25 | 49.31 | -0.33 | -0.66% | 49.11 | 50.10 | 9723 | 4815.43 | 4.16% |
| 2025-10-09 | 51.01 | 49.64 | -1.34 | -2.63% | 49.37 | 51.40 | 13961 | 6966.77 | 5.98% |
| 2025-09-30 | 51.06 | 50.98 | -0.08 | -0.16% | 50.88 | 51.60 | 4326 | 2210.93 | 1.85% |
| 2025-09-29 | 50.80 | 51.06 | 0.19 | 0.37% | 49.91 | 51.83 | 8852 | 4521.23 | 3.79% |
| 2025-09-26 | 51.50 | 50.87 | -0.85 | -1.64% | 50.63 | 51.99 | 8610 | 4407.27 | 3.69% |
| 2025-09-25 | 52.40 | 51.72 | -0.84 | -1.60% | 51.33 | 52.90 | 10227 | 5320.62 | 4.38% |
| 2025-09-24 | 52.04 | 52.56 | 0.43 | 0.82% | 51.00 | 52.90 | 9139 | 4772.57 | 3.91% |
| 2025-09-23 | 51.72 | 52.13 | 0.33 | 0.64% | 50.21 | 52.39 | 13937 | 7126.31 | 5.97% |
| 2025-09-22 | 51.93 | 51.80 | -0.13 | -0.25% | 50.22 | 52.37 | 10565 | 5447.32 | 4.52% |
| 2025-09-19 | 52.01 | 51.93 | -0.07 | -0.13% | 51.30 | 52.39 | 8879 | 4604.30 | 3.80% |
| 2025-09-18 | 53.10 | 52.00 | -1.11 | -2.09% | 51.30 | 53.61 | 14178 | 7436.29 | 6.07% |
| 2025-09-17 | 53.74 | 53.11 | -0.63 | -1.17% | 52.70 | 54.01 | 9866 | 5252.72 | 4.22% |
| 2025-09-16 | 53.72 | 53.74 | 0.02 | 0.04% | 52.90 | 54.22 | 11628 | 6234.70 | 4.98% |
| 2025-09-15 | 55.19 | 53.72 | -1.44 | -2.61% | 53.00 | 55.65 | 15029 | 8136.92 | 6.44% |
| 2025-09-12 | 55.70 | 55.16 | -0.54 | -0.97% | 54.02 | 56.24 | 25978 | 14306.53 | 11.12% |
| 2025-09-11 | 54.20 | 55.70 | 0.30 | 0.54% | 53.89 | 56.50 | 25340 | 14014.81 | 10.85% |
| 2025-09-10 | 53.81 | 55.40 | 1.98 | 3.71% | 53.01 | 56.88 | 38027 | 21058.20 | 16.28% |
| 2025-09-09 | 52.00 | 53.42 | 1.42 | 2.73% | 50.87 | 54.92 | 39205 | 20902.78 | 16.79% |
| 2025-09-08 | 53.50 | 52.00 | -0.05 | -0.10% | 49.83 | 53.50 | 31303 | 16110.88 | 13.40% |
| 2025-09-05 | 47.77 | 52.05 | 4.73 | 10.00% | 47.45 | 52.05 | 21551 | 10925.88 | 9.23% |
| 2025-09-04 | 48.05 | 47.32 | -0.56 | -1.17% | 46.52 | 48.73 | 13061 | 6243.94 | 5.59% |
| 2025-09-03 | 49.83 | 47.88 | -1.97 | -3.95% | 47.83 | 50.20 | 12051 | 5866.61 | 5.16% |
| 2025-09-02 | 50.26 | 49.85 | -0.20 | -0.40% | 49.39 | 50.50 | 16607 | 8281.98 | 7.11% |
| 2025-09-01 | 51.41 | 50.05 | -1.66 | -3.21% | 49.36 | 51.99 | 28419 | 14270.41 | 12.17% |
| 2025-08-29 | 51.87 | 51.71 | -0.25 | -0.48% | 51.23 | 52.10 | 17452 | 9010.46 | 7.47% |
| 2025-08-28 | 51.40 | 51.96 | 0.53 | 1.03% | 49.13 | 52.30 | 31039 | 15838.25 | 13.29% |
| 2025-08-27 | 54.00 | 51.43 | -2.07 | -3.87% | 51.42 | 54.00 | 27176 | 14339.97 | 11.64% |
| 2025-08-26 | 53.29 | 53.50 | 0.22 | 0.41% | 53.00 | 55.37 | 29626 | 16006.14 | 12.69% |
| 2025-08-25 | 53.46 | 53.28 | -0.17 | -0.32% | 52.77 | 54.65 | 38541 | 20650.54 | 16.50% |
| 2025-08-22 | 54.91 | 53.45 | -2.01 | -3.62% | 53.03 | 57.78 | 60511 | 33019.34 | 25.91% |
| 2025-08-21 | 51.43 | 55.46 | 5.04 | 10.00% | 50.70 | 55.46 | 27096 | 14817.16 | 11.60% |
| 2025-08-20 | 46.71 | 50.42 | 3.29 | 6.98% | 46.64 | 50.84 | 35094 | 17299.12 | 15.03% |
| 2025-08-19 | 47.59 | 47.13 | -0.47 | -0.99% | 46.70 | 47.81 | 12603 | 5945.95 | 5.40% |
| 2025-08-18 | 47.31 | 47.60 | 0.29 | 0.61% | 46.99 | 48.20 | 16546 | 7877.20 | 7.09% |
| 2025-08-15 | 48.32 | 47.31 | -0.31 | -0.65% | 46.95 | 48.32 | 15951 | 7568.50 | 6.83% |
| 2025-08-14 | 48.54 | 47.62 | -0.89 | -1.83% | 47.47 | 48.90 | 19021 | 9122.33 | 8.15% |
| 2025-08-13 | 46.29 | 48.51 | 2.25 | 4.86% | 46.29 | 49.49 | 26950 | 12983.45 | 11.54% |
| 2025-08-12 | 47.28 | 46.26 | -1.12 | -2.36% | 45.69 | 47.71 | 15366 | 7125.46 | 6.58% |
| 2025-08-11 | 45.45 | 47.38 | 1.94 | 4.27% | 45.45 | 48.32 | 22032 | 10409.95 | 9.43% |
| 2025-08-08 | 46.33 | 45.44 | -0.90 | -1.94% | 45.38 | 46.33 | 10586 | 4838.51 | 4.53% |
| 2025-08-07 | 46.04 | 46.34 | 0.30 | 0.65% | 45.73 | 47.10 | 16349 | 7579.83 | 7.00% |
| 2025-08-06 | 45.91 | 46.04 | 0.24 | 0.52% | 45.50 | 46.23 | 10608 | 4869.01 | 4.54% |
| 2025-08-05 | 45.72 | 45.80 | 0.22 | 0.48% | 45.45 | 46.47 | 11326 | 5185.05 | 4.85% |
| 2025-08-04 | 45.73 | 45.58 | -0.28 | -0.61% | 44.92 | 46.08 | 16314 | 7420.51 | 6.99% |
| 2025-08-01 | 42.86 | 45.86 | 3.04 | 7.10% | 42.82 | 46.60 | 38036 | 17253.15 | 16.29% |
| 2025-07-31 | 43.44 | 42.82 | -1.08 | -2.46% | 42.79 | 44.20 | 9859 | 4275.01 | 4.22% |
| 2025-07-30 | 43.08 | 43.90 | 0.82 | 1.90% | 42.56 | 44.30 | 15605 | 6752.42 | 6.68% |
| 2025-07-29 | 44.61 | 43.08 | -1.77 | -3.95% | 43.00 | 45.20 | 16728 | 7308.91 | 7.16% |
| 2025-07-28 | 43.55 | 44.85 | 1.63 | 3.77% | 43.24 | 45.41 | 20483 | 9140.50 | 8.77% |
| 2025-07-25 | 42.42 | 43.22 | 0.50 | 1.17% | 42.42 | 43.37 | 7169 | 3073.29 | 3.07% |
| 2025-07-24 | 43.48 | 42.72 | -0.35 | -0.81% | 42.58 | 43.60 | 9894 | 4251.25 | 4.24% |
| 2025-07-23 | 43.14 | 43.07 | -0.13 | -0.30% | 42.98 | 43.74 | 11348 | 4912.04 | 4.86% |
| 2025-07-22 | 44.51 | 43.20 | -1.34 | -3.01% | 43.00 | 44.84 | 13477 | 5900.01 | 5.77% |
| 2025-07-21 | 44.23 | 44.54 | 0.58 | 1.32% | 43.80 | 45.00 | 11735 | 5210.66 | 5.03% |
| 2025-07-18 | 43.30 | 43.96 | 0.67 | 1.55% | 43.01 | 44.26 | 9344 | 4079.97 | 4.00% |
| 2025-07-17 | 43.84 | 43.29 | -0.26 | -0.60% | 43.21 | 43.87 | 7697 | 3345.73 | 3.30% |
| 2025-07-16 | 42.86 | 43.55 | 0.44 | 1.02% | 42.86 | 44.44 | 8946 | 3906.96 | 3.83% |
| 2025-07-15 | 43.68 | 43.11 | -0.31 | -0.71% | 43.03 | 45.08 | 11626 | 5094.39 | 4.98% |
| 2025-07-14 | 43.23 | 43.42 | 0.32 | 0.74% | 42.74 | 43.99 | 10472 | 4547.23 | 4.48% |
| 2025-07-11 | 44.55 | 43.10 | -0.67 | -1.53% | 41.98 | 44.55 | 19687 | 8519.69 | 8.43% |
| 2025-07-10 | 44.60 | 43.77 | -0.72 | -1.62% | 43.00 | 44.67 | 11840 | 5180.24 | 5.07% |
| 2025-07-09 | 45.48 | 44.49 | -1.08 | -2.37% | 44.25 | 45.79 | 10688 | 4790.62 | 4.58% |
| 2025-07-08 | 44.89 | 45.57 | 0.52 | 1.15% | 44.60 | 45.82 | 10057 | 4545.08 | 4.31% |
| 2025-07-07 | 44.97 | 45.05 | 0.10 | 0.22% | 44.28 | 45.77 | 9366 | 4207.28 | 4.01% |
| 2025-07-04 | 45.40 | 44.95 | -0.35 | -0.77% | 43.67 | 45.40 | 16054 | 7144.76 | 6.87% |
| 2025-07-03 | 43.27 | 45.30 | 1.86 | 4.28% | 43.05 | 45.60 | 16217 | 7214.58 | 6.94% |
| 2025-07-02 | 44.88 | 43.44 | -1.52 | -3.38% | 43.00 | 44.94 | 11895 | 5203.70 | 5.09% |
| 2025-07-01 | 44.80 | 44.96 | 0.02 | 0.04% | 43.89 | 45.02 | 15331 | 6826.88 | 6.57% |
| 2025-06-30 | 41.98 | 44.94 | 3.36 | 8.08% | 41.98 | 45.56 | 23944 | 10602.43 | 10.25% |
| 2025-06-27 | 41.80 | 41.58 | 0.17 | 0.41% | 40.65 | 41.98 | 10052 | 4145.48 | 4.30% |
深证大盘股票行情在线 K线走势图
欧克科技(001223)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
