欧普康视(300595)股票行情
欧普康视(300595)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 |
|---|
| 2026-02-04 | 15.82 | 15.93 | 0.05 | 0.31% | 15.60 | 15.94 | 111417 | 17531.27 | 1.67% | 0.00 |
| 2026-02-03 | 15.79 | 15.88 | 0.20 | 1.28% | 15.75 | 16.00 | 85814 | 13604.90 | 1.28% | 0.00 |
| 2026-02-02 | 15.72 | 15.68 | -0.12 | -0.76% | 15.65 | 16.40 | 148248 | 23738.01 | 2.22% | 0.00 |
| 2026-01-30 | 15.90 | 15.80 | -0.13 | -0.82% | 15.66 | 15.99 | 95244 | 15065.04 | 1.42% | 0.00 |
| 2026-01-29 | 15.67 | 15.93 | 0.22 | 1.40% | 15.48 | 16.05 | 116673 | 18503.42 | 1.75% | 0.00 |
| 2026-01-28 | 16.06 | 15.71 | -0.39 | -2.42% | 15.67 | 16.16 | 136940 | 21699.98 | 2.05% | 9.00 |
| 2026-01-27 | 16.42 | 16.10 | -0.35 | -2.13% | 15.80 | 16.42 | 146755 | 23523.38 | 2.20% | 200.00 |
| 2026-01-26 | 16.51 | 16.45 | -0.05 | -0.30% | 16.13 | 16.61 | 170566 | 27910.18 | 2.55% | 0.00 |
| 2026-01-23 | 16.13 | 16.50 | 0.43 | 2.68% | 16.12 | 16.53 | 144152 | 23621.74 | 2.16% | 20.00 |
| 2026-01-22 | 16.20 | 16.07 | -0.12 | -0.74% | 16.04 | 16.25 | 108734 | 17514.23 | 1.63% | 0.00 |
| 2026-01-21 | 16.11 | 16.19 | 0.05 | 0.31% | 16.04 | 16.37 | 105927 | 17166.48 | 1.58% | 0.00 |
| 2026-01-20 | 16.26 | 16.14 | -0.10 | -0.62% | 16.04 | 16.40 | 102022 | 16503.08 | 1.53% | 0.00 |
| 2026-01-19 | 16.44 | 16.24 | -0.16 | -0.98% | 16.15 | 16.47 | 113345 | 18479.11 | 1.70% | 0.00 |
| 2026-01-16 | 16.65 | 16.40 | -0.21 | -1.26% | 16.29 | 16.81 | 158439 | 26048.99 | 2.37% | 0.00 |
| 2026-01-15 | 16.50 | 16.61 | -0.04 | -0.24% | 16.50 | 17.08 | 177508 | 29668.86 | 2.66% | 0.00 |
| 2026-01-14 | 16.40 | 16.65 | 0.26 | 1.59% | 16.37 | 17.26 | 319675 | 53800.12 | 4.78% | 0.00 |
| 2026-01-13 | 16.68 | 16.39 | -0.26 | -1.56% | 16.34 | 16.95 | 257724 | 42825.93 | 3.86% | 0.00 |
| 2026-01-12 | 16.23 | 16.65 | 0.42 | 2.59% | 16.20 | 16.66 | 213732 | 35159.68 | 3.20% | 18.00 |
| 2026-01-09 | 16.13 | 16.23 | -0.01 | -0.06% | 16.00 | 16.28 | 174727 | 28265.25 | 2.61% | 1.00 |
| 2026-01-08 | 15.65 | 16.24 | 0.52 | 3.31% | 15.64 | 16.49 | 257728 | 41616.32 | 3.86% | 37.00 |
| 2026-01-07 | 16.14 | 15.72 | -0.50 | -3.08% | 15.68 | 16.17 | 196760 | 31190.02 | 2.94% | 0.00 |
| 2026-01-06 | 16.23 | 16.22 | 0.27 | 1.69% | 15.91 | 16.40 | 286262 | 46303.66 | 4.28% | 0.00 |
| 2026-01-05 | 14.77 | 15.95 | 1.26 | 8.58% | 14.75 | 16.23 | 368648 | 57793.21 | 5.51% | 3.00 |
| 2025-12-31 | 14.83 | 14.69 | -0.09 | -0.61% | 14.67 | 14.92 | 59972 | 8841.90 | 0.90% | 0.00 |
| 2025-12-30 | 14.83 | 14.78 | -0.10 | -0.67% | 14.74 | 14.94 | 58999 | 8757.14 | 0.88% | 0.00 |
| 2025-12-29 | 15.00 | 14.88 | -0.15 | -1.00% | 14.85 | 15.04 | 59178 | 8837.70 | 0.89% | 0.00 |
| 2025-12-26 | 15.06 | 15.03 | -0.06 | -0.40% | 14.95 | 15.11 | 60074 | 9033.22 | 0.90% | 0.00 |
| 2025-12-25 | 15.05 | 15.09 | 0.03 | 0.20% | 14.98 | 15.13 | 52812 | 7953.93 | 0.79% | 4.00 |
| 2025-12-24 | 14.93 | 15.06 | 0.15 | 1.01% | 14.85 | 15.08 | 54524 | 8173.84 | 0.82% | 0.00 |
| 2025-12-23 | 14.95 | 14.91 | -0.04 | -0.27% | 14.85 | 14.99 | 55967 | 8347.62 | 0.84% | 0.00 |
| 2025-12-22 | 15.01 | 14.95 | -0.08 | -0.53% | 14.93 | 15.07 | 73261 | 10986.73 | 1.10% | 0.00 |
| 2025-12-19 | 14.87 | 15.03 | 0.15 | 1.01% | 14.84 | 15.06 | 67336 | 10088.76 | 1.01% | 0.00 |
| 2025-12-18 | 14.71 | 14.88 | 0.05 | 0.34% | 14.69 | 14.98 | 68578 | 10210.89 | 1.03% | 0.00 |
| 2025-12-17 | 14.72 | 14.83 | 0.11 | 0.75% | 14.61 | 14.85 | 78367 | 11562.30 | 1.17% | 0.00 |
| 2025-12-16 | 14.89 | 14.72 | -0.23 | -1.54% | 14.70 | 14.99 | 88404 | 13101.51 | 1.32% | 0.00 |
| 2025-12-15 | 14.92 | 14.95 | 0.03 | 0.20% | 14.80 | 15.05 | 107101 | 16027.60 | 1.60% | 0.00 |
| 2025-12-12 | 15.11 | 14.92 | -0.13 | -0.86% | 14.85 | 15.15 | 214455 | 32120.26 | 3.21% | 39.00 |
| 2025-12-11 | 15.50 | 15.05 | -0.43 | -2.78% | 15.04 | 15.51 | 108746 | 16503.51 | 1.63% | 0.00 |
| 2025-12-10 | 15.39 | 15.48 | 0.11 | 0.72% | 15.28 | 15.55 | 63558 | 9790.49 | 0.95% | 0.00 |
| 2025-12-09 | 15.58 | 15.37 | -0.20 | -1.28% | 15.35 | 15.68 | 70255 | 10908.66 | 1.05% | 0.00 |
| 2025-12-08 | 15.63 | 15.57 | -0.04 | -0.26% | 15.56 | 15.71 | 80918 | 12646.08 | 1.21% | 0.00 |
| 2025-12-05 | 15.41 | 15.61 | 0.16 | 1.04% | 15.29 | 15.63 | 55835 | 8651.81 | 0.84% | 0.00 |
| 2025-12-04 | 15.43 | 15.45 | 0.02 | 0.13% | 15.27 | 15.54 | 54691 | 8419.87 | 0.82% | 0.00 |
| 2025-12-03 | 15.66 | 15.43 | -0.22 | -1.41% | 15.33 | 15.72 | 77203 | 11949.57 | 1.15% | 0.00 |
| 2025-12-02 | 15.93 | 15.65 | -0.29 | -1.82% | 15.64 | 15.93 | 58343 | 9174.45 | 0.87% | 0.00 |
| 2025-12-01 | 15.75 | 15.94 | 0.22 | 1.40% | 15.64 | 16.05 | 71637 | 11370.91 | 1.07% | 0.00 |
| 2025-11-28 | 15.70 | 15.72 | 0.06 | 0.38% | 15.56 | 15.74 | 47999 | 7521.08 | 0.72% | 0.00 |
| 2025-11-27 | 15.65 | 15.66 | 0.01 | 0.06% | 15.51 | 15.83 | 56648 | 8888.12 | 0.85% | 0.00 |
| 2025-11-26 | 15.81 | 15.65 | -0.16 | -1.01% | 15.65 | 15.95 | 70504 | 11140.46 | 1.05% | 0.00 |
| 2025-11-25 | 15.81 | 15.81 | 0.06 | 0.38% | 15.76 | 16.00 | 64288 | 10199.49 | 0.96% | 0.00 |
| 2025-11-24 | 15.83 | 15.75 | 0.04 | 0.25% | 15.65 | 16.01 | 75565 | 11917.41 | 1.13% | 0.00 |
| 2025-11-21 | 16.21 | 15.71 | -0.63 | -3.86% | 15.70 | 16.38 | 108269 | 17268.18 | 1.62% | 4.00 |
| 2025-11-20 | 16.54 | 16.34 | -0.06 | -0.37% | 16.29 | 16.66 | 70969 | 11660.26 | 1.06% | 19.00 |
| 2025-11-19 | 16.67 | 16.40 | -0.27 | -1.62% | 16.37 | 16.75 | 73121 | 12083.35 | 1.09% | 0.00 |
| 2025-11-18 | 16.79 | 16.67 | -0.13 | -0.77% | 16.57 | 16.85 | 91664 | 15268.21 | 1.37% | 0.00 |
| 2025-11-17 | 17.01 | 16.80 | -0.27 | -1.58% | 16.77 | 17.04 | 97773 | 16479.44 | 1.46% | 0.00 |
| 2025-11-14 | 17.12 | 17.07 | -0.13 | -0.76% | 17.07 | 17.37 | 91951 | 15835.21 | 1.38% | 0.00 |
| 2025-11-13 | 17.25 | 17.20 | 0.01 | 0.06% | 17.03 | 17.28 | 90807 | 15577.07 | 1.36% | 7.00 |
| 2025-11-12 | 17.19 | 17.19 | 0.06 | 0.35% | 16.98 | 17.26 | 113908 | 19544.66 | 1.70% | 0.00 |
| 2025-11-11 | 16.91 | 17.13 | 0.22 | 1.30% | 16.77 | 17.18 | 131812 | 22421.91 | 1.97% | 0.00 |
| 2025-11-10 | 16.42 | 16.91 | 0.49 | 2.98% | 16.41 | 17.05 | 167509 | 28174.11 | 2.51% | 10.00 |
| 2025-11-07 | 16.36 | 16.42 | 0.05 | 0.31% | 16.17 | 16.50 | 100777 | 16458.99 | 1.51% | 0.00 |
| 2025-11-06 | 16.42 | 16.37 | -0.05 | -0.30% | 16.34 | 16.46 | 64337 | 10549.80 | 0.96% | 0.00 |
| 2025-11-05 | 16.42 | 16.42 | 0.00 | 0.00% | 16.32 | 16.51 | 55561 | 9130.12 | 0.83% | 0.00 |
| 2025-11-04 | 16.66 | 16.48 | -0.21 | -1.26% | 16.37 | 16.66 | 76332 | 12589.56 | 1.14% | 0.00 |
| 2025-11-03 | 16.69 | 16.69 | 0.03 | 0.18% | 16.44 | 16.73 | 89081 | 14761.51 | 1.33% | 10.00 |
| 2025-10-31 | 16.52 | 16.66 | 0.14 | 0.85% | 16.51 | 16.75 | 94176 | 15670.38 | 1.41% | 0.00 |
| 2025-10-30 | 16.58 | 16.52 | -0.14 | -0.84% | 16.46 | 16.75 | 106047 | 17577.54 | 1.59% | 0.00 |
| 2025-10-29 | 16.60 | 16.66 | 0.08 | 0.48% | 16.44 | 16.68 | 76423 | 12673.76 | 1.14% | 0.00 |
| 2025-10-28 | 16.40 | 16.58 | 0.18 | 1.10% | 16.30 | 16.68 | 109245 | 18045.92 | 1.63% | 2.00 |
| 2025-10-27 | 16.40 | 16.40 | 0.29 | 1.80% | 16.29 | 16.73 | 139003 | 22899.39 | 2.08% | 0.00 |
| 2025-10-24 | 16.07 | 16.11 | 0.03 | 0.19% | 16.05 | 16.22 | 68271 | 11010.86 | 1.02% | 0.00 |
| 2025-10-23 | 15.93 | 16.08 | 0.12 | 0.75% | 15.76 | 16.10 | 68767 | 10923.08 | 1.03% | 0.00 |
| 2025-10-22 | 16.08 | 15.96 | -0.14 | -0.87% | 15.94 | 16.21 | 81251 | 13051.61 | 1.22% | 0.00 |
| 2025-10-21 | 16.09 | 16.10 | 0.01 | 0.06% | 16.03 | 16.14 | 85501 | 13756.17 | 1.28% | 0.00 |
| 2025-10-20 | 16.13 | 16.09 | 0.07 | 0.44% | 16.00 | 16.19 | 65661 | 10551.88 | 0.98% | 0.00 |
| 2025-10-17 | 16.41 | 16.02 | -0.42 | -2.55% | 16.01 | 16.53 | 88002 | 14256.16 | 1.32% | 0.00 |
| 2025-10-16 | 16.54 | 16.44 | -0.15 | -0.90% | 16.40 | 16.65 | 66232 | 10939.07 | 0.99% | 0.00 |
| 2025-10-15 | 16.50 | 16.59 | 0.16 | 0.97% | 16.31 | 16.65 | 68679 | 11354.12 | 1.03% | 0.00 |
| 2025-10-14 | 16.56 | 16.43 | -0.11 | -0.67% | 16.38 | 16.78 | 88171 | 14621.76 | 1.32% | 10.00 |
深证大盘股票行情在线 K线走势图
欧普康视(300595)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
