当前位置: 爱股网 > 股票行情 > 欧普康视(300595)股票行情

欧普康视(300595)股票行情

欧普康视(300595)

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

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
2026-03-26	14.26	14.20	-0.07	-0.49%	14.12	14.57	71195	10203.10	1.07%	0.00
2026-03-25	14.29	14.27	0.02	0.14%	14.18	14.40	70292	10046.21	1.05%	6.00
2026-03-24	14.24	14.25	0.25	1.79%	13.95	14.29	74182	10486.15	1.11%	0.00
2026-03-23	14.51	14.00	-0.77	-5.21%	13.91	14.65	133265	18995.10	1.99%	0.00
2026-03-20	15.12	14.77	-0.41	-2.70%	14.76	15.32	98175	14709.34	1.47%	1.00
2026-03-19	15.53	15.18	-0.48	-3.07%	15.12	15.59	95086	14562.15	1.42%	0.00
2026-03-18	15.76	15.66	-0.03	-0.19%	15.55	15.76	63734	9968.85	0.95%	0.00
2026-03-17	15.88	15.69	-0.22	-1.38%	15.66	16.02	96179	15247.77	1.44%	0.00
2026-03-16	15.61	15.91	0.26	1.66%	15.61	15.92	101383	16001.04	1.52%	0.00
2026-03-13	15.33	15.65	0.28	1.82%	15.27	15.80	110406	17261.02	1.65%	0.00
2026-03-12	15.52	15.37	-0.15	-0.97%	15.29	15.55	60422	9302.47	0.90%	3.00
2026-03-11	15.45	15.52	0.10	0.65%	15.34	15.66	81494	12635.90	1.22%	10.00
2026-03-10	15.36	15.42	0.17	1.11%	15.34	15.50	65391	10080.93	0.98%	0.00
2026-03-09	15.21	15.25	-0.19	-1.23%	15.06	15.35	103530	15718.73	1.55%	0.00
2026-03-06	15.16	15.44	0.19	1.25%	15.16	15.47	79695	12259.78	1.19%	0.00
2026-03-05	15.42	15.25	0.10	0.66%	15.16	15.52	91656	14075.78	1.37%	0.00
2026-03-04	15.37	15.15	-0.37	-2.38%	15.12	15.74	130532	20039.72	1.95%	0.00
2026-03-03	15.29	15.52	0.20	1.31%	15.29	16.17	195633	30825.66	2.93%	0.00
2026-03-02	15.74	15.32	-0.62	-3.89%	15.19	15.75	144676	22318.66	2.16%	0.00
2026-02-27	15.58	15.94	0.26	1.66%	15.57	16.16	165525	26265.51	2.48%	24.00
2026-02-26	15.68	15.68	0.04	0.26%	15.40	15.84	111211	17321.34	1.66%	0.00
2026-02-25	15.54	15.64	0.12	0.77%	15.52	15.72	68207	10680.18	1.02%	39.00
2026-02-24	15.52	15.52	0.15	0.98%	15.37	15.60	61427	9539.50	0.92%	0.00
2026-02-13	15.63	15.37	-0.26	-1.66%	15.36	15.71	72962	11332.17	1.09%	15.00
2026-02-12	15.82	15.63	-0.17	-1.08%	15.58	15.84	79304	12414.88	1.19%	0.00
2026-02-11	15.92	15.80	-0.13	-0.82%	15.76	15.97	65488	10381.74	0.98%	0.00
2026-02-10	15.88	15.93	0.01	0.06%	15.85	16.03	65309	10408.83	0.98%	4.00
2026-02-09	15.91	15.92	0.15	0.95%	15.75	15.99	83488	13271.26	1.25%	0.00
2026-02-06	15.89	15.77	-0.19	-1.19%	15.76	16.03	106587	16940.37	1.59%	0.00
2026-02-05	15.92	15.96	0.03	0.19%	15.86	16.28	118108	18982.61	1.77%	0.00
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

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

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