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 |
|---|
| 2026-03-25 | 19.31 | 19.11 | -0.05 | -0.26% | 18.79 | 19.31 | 23692 | 4511.77 | 0.32% |
| 2026-03-24 | 18.45 | 19.16 | 0.89 | 4.87% | 18.41 | 19.20 | 16276 | 3070.73 | 0.22% |
| 2026-03-23 | 18.90 | 18.27 | -0.75 | -3.94% | 18.16 | 18.95 | 27496 | 5088.12 | 0.37% |
| 2026-03-20 | 19.14 | 19.02 | 0.00 | 0.00% | 18.91 | 19.36 | 15823 | 3034.46 | 0.21% |
| 2026-03-19 | 19.14 | 19.02 | -0.26 | -1.35% | 19.02 | 19.32 | 11255 | 2157.03 | 0.15% |
| 2026-03-18 | 19.01 | 19.28 | 0.32 | 1.69% | 18.96 | 19.32 | 15058 | 2885.42 | 0.20% |
| 2026-03-17 | 19.06 | 18.96 | -0.05 | -0.26% | 18.92 | 19.30 | 14310 | 2737.08 | 0.19% |
| 2026-03-16 | 18.69 | 19.01 | 0.29 | 1.55% | 18.63 | 19.04 | 13971 | 2638.73 | 0.19% |
| 2026-03-13 | 18.50 | 18.72 | 0.20 | 1.08% | 18.50 | 18.95 | 13734 | 2574.72 | 0.19% |
| 2026-03-12 | 18.89 | 18.52 | -0.31 | -1.65% | 18.50 | 18.90 | 11488 | 2144.92 | 0.16% |
| 2026-03-11 | 18.41 | 18.83 | 0.39 | 2.11% | 18.30 | 18.87 | 20580 | 3838.31 | 0.28% |
| 2026-03-10 | 18.35 | 18.44 | 0.16 | 0.88% | 18.28 | 18.45 | 12550 | 2305.38 | 0.17% |
| 2026-03-09 | 18.42 | 18.28 | -0.35 | -1.88% | 18.18 | 18.60 | 14271 | 2626.98 | 0.19% |
| 2026-03-06 | 18.60 | 18.63 | -0.15 | -0.80% | 18.42 | 18.83 | 17402 | 3229.34 | 0.24% |
| 2026-03-05 | 18.10 | 18.78 | 0.87 | 4.86% | 18.01 | 18.98 | 44193 | 8225.22 | 0.60% |
| 2026-03-04 | 18.21 | 17.91 | -0.31 | -1.70% | 17.80 | 18.25 | 18910 | 3404.96 | 0.26% |
| 2026-03-03 | 18.37 | 18.22 | -0.19 | -1.03% | 18.10 | 18.60 | 17526 | 3211.73 | 0.24% |
| 2026-03-02 | 18.56 | 18.41 | -0.29 | -1.55% | 18.30 | 18.66 | 12842 | 2367.91 | 0.17% |
| 2026-02-27 | 18.82 | 18.70 | -0.10 | -0.53% | 18.64 | 18.87 | 14602 | 2732.73 | 0.20% |
| 2026-02-26 | 19.08 | 18.80 | -0.29 | -1.52% | 18.74 | 19.16 | 15630 | 2950.73 | 0.21% |
| 2026-02-25 | 19.02 | 19.09 | 0.02 | 0.10% | 19.00 | 19.22 | 11787 | 2250.74 | 0.16% |
| 2026-02-24 | 19.23 | 19.07 | -0.03 | -0.16% | 19.02 | 19.44 | 19120 | 3668.56 | 0.26% |
| 2026-02-13 | 19.30 | 19.10 | -0.21 | -1.09% | 19.05 | 19.44 | 12548 | 2412.61 | 0.17% |
| 2026-02-12 | 19.39 | 19.31 | -0.23 | -1.18% | 19.21 | 19.59 | 12884 | 2490.15 | 0.17% |
| 2026-02-11 | 19.51 | 19.54 | -0.01 | -0.05% | 19.50 | 19.67 | 11272 | 2207.96 | 0.15% |
| 2026-02-10 | 19.53 | 19.55 | 0.02 | 0.10% | 19.38 | 19.70 | 12873 | 2513.29 | 0.17% |
| 2026-02-09 | 19.57 | 19.53 | 0.05 | 0.26% | 19.30 | 19.58 | 15510 | 3011.01 | 0.21% |
| 2026-02-06 | 19.65 | 19.48 | -0.30 | -1.52% | 19.43 | 19.78 | 24276 | 4745.29 | 0.33% |
| 2026-02-05 | 19.26 | 19.78 | 0.54 | 2.81% | 19.17 | 19.95 | 35677 | 7029.17 | 0.48% |
| 2026-02-04 | 19.03 | 19.24 | -0.09 | -0.47% | 18.89 | 19.46 | 32008 | 6135.66 | 0.43% |
| 2026-02-03 | 20.27 | 19.33 | -1.06 | -5.20% | 19.19 | 20.42 | 66772 | 13058.50 | 0.91% |
| 2026-02-02 | 20.25 | 20.39 | 0.14 | 0.69% | 19.93 | 20.74 | 43939 | 8946.63 | 0.60% |
| 2026-01-30 | 19.70 | 20.25 | 0.58 | 2.95% | 19.67 | 20.49 | 38506 | 7775.26 | 0.52% |
| 2026-01-29 | 19.90 | 19.67 | -0.31 | -1.55% | 19.60 | 20.36 | 33424 | 6659.23 | 0.45% |
| 2026-01-28 | 19.84 | 19.98 | 0.11 | 0.55% | 19.58 | 20.05 | 23446 | 4645.10 | 0.32% |
| 2026-01-27 | 19.42 | 19.87 | 0.30 | 1.53% | 19.10 | 20.11 | 35512 | 6982.62 | 0.48% |
| 2026-01-26 | 19.35 | 19.57 | 0.20 | 1.03% | 19.06 | 19.62 | 21745 | 4226.15 | 0.30% |
| 2026-01-23 | 19.52 | 19.37 | -0.08 | -0.41% | 19.26 | 19.56 | 17525 | 3395.19 | 0.24% |
| 2026-01-22 | 19.38 | 19.45 | 0.13 | 0.67% | 19.23 | 19.60 | 17809 | 3455.83 | 0.24% |
| 2026-01-21 | 19.45 | 19.32 | -0.16 | -0.82% | 19.12 | 19.54 | 21573 | 4159.71 | 0.29% |
| 2026-01-20 | 18.82 | 19.48 | 0.74 | 3.95% | 18.73 | 19.62 | 43974 | 8504.25 | 0.60% |
| 2026-01-19 | 18.74 | 18.74 | 0.01 | 0.05% | 18.50 | 18.77 | 14058 | 2621.33 | 0.19% |
| 2026-01-16 | 18.60 | 18.73 | 0.16 | 0.86% | 18.57 | 18.89 | 21369 | 4001.14 | 0.29% |
| 2026-01-15 | 18.42 | 18.57 | 0.01 | 0.05% | 18.40 | 18.66 | 13103 | 2428.88 | 0.18% |
| 2026-01-14 | 18.78 | 18.56 | -0.20 | -1.07% | 18.40 | 18.88 | 27696 | 5166.30 | 0.38% |
| 2026-01-13 | 18.81 | 18.76 | 0.14 | 0.75% | 18.64 | 19.16 | 29768 | 5624.93 | 0.40% |
| 2026-01-12 | 18.50 | 18.62 | 0.07 | 0.38% | 18.31 | 18.65 | 16776 | 3109.79 | 0.23% |
| 2026-01-09 | 18.68 | 18.55 | -0.17 | -0.91% | 18.47 | 18.86 | 22949 | 4260.63 | 0.31% |
| 2026-01-08 | 18.39 | 18.72 | 0.25 | 1.35% | 18.22 | 18.72 | 13574 | 2519.86 | 0.18% |
| 2026-01-07 | 18.61 | 18.47 | -0.16 | -0.86% | 18.40 | 18.89 | 15317 | 2837.76 | 0.21% |
| 2026-01-06 | 18.58 | 18.63 | -0.01 | -0.05% | 18.22 | 18.64 | 19083 | 3536.76 | 0.26% |
| 2026-01-05 | 18.30 | 18.64 | 0.36 | 1.97% | 18.18 | 18.65 | 24400 | 4512.03 | 0.33% |
| 2025-12-31 | 18.05 | 18.28 | 0.30 | 1.67% | 17.82 | 18.30 | 14085 | 2552.19 | 0.19% |
| 2025-12-30 | 18.08 | 17.98 | -0.07 | -0.39% | 17.91 | 18.19 | 12333 | 2220.54 | 0.17% |
| 2025-12-29 | 18.20 | 18.05 | -0.18 | -0.99% | 17.96 | 18.24 | 10366 | 1876.46 | 0.14% |
| 2025-12-26 | 18.40 | 18.23 | -0.20 | -1.09% | 18.15 | 18.55 | 13858 | 2532.26 | 0.19% |
| 2025-12-25 | 18.21 | 18.43 | 0.28 | 1.54% | 18.03 | 18.43 | 15238 | 2783.28 | 0.21% |
| 2025-12-24 | 18.23 | 18.15 | -0.12 | -0.66% | 17.97 | 18.57 | 16097 | 2920.85 | 0.22% |
| 2025-12-23 | 18.20 | 18.27 | 0.09 | 0.50% | 18.02 | 18.46 | 15576 | 2850.53 | 0.21% |
| 2025-12-22 | 18.35 | 18.18 | -0.20 | -1.09% | 18.15 | 18.62 | 15608 | 2853.75 | 0.21% |
| 2025-12-19 | 18.25 | 18.38 | 0.15 | 0.82% | 17.88 | 18.48 | 19293 | 3536.76 | 0.26% |
| 2025-12-18 | 18.22 | 18.23 | -0.13 | -0.71% | 17.97 | 18.56 | 14245 | 2588.23 | 0.19% |
| 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% |
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
