欧克科技（001223）历史行情

以下为欧克科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-12	38.400	37.990	39.200	37.400	-0.510	-1.325%	1.20万	0.00亿	0.000%
2026-10-09	40.090	38.500	40.090	36.230	-1.620	-4.038%	2.17万	0.00亿	0.000%
2026-10-08	41.000	40.120	42.350	39.610	-0.820	-2.003%	1.37万	0.00亿	0.000%
2026-10-07	42.540	40.940	42.940	40.780	-0.990	-2.361%	126.39万	0.52亿	1.810%
2026-10-06	42.540	40.940	42.940	40.780	-0.990	-2.361%	126.39万	0.52亿	1.810%
2026-10-05	42.540	40.940	42.940	40.780	-0.990	-2.361%	126.39万	0.52亿	1.810%
2026-10-02	42.540	40.940	42.940	40.780	-0.990	-2.361%	126.39万	0.52亿	1.810%
2026-10-01	42.540	40.940	42.940	40.780	-0.990	-2.361%	126.39万	0.52亿	1.810%
2026-09-30	42.540	40.940	42.940	40.780	-0.990	-2.361%	1.26万	0.00亿	0.000%
2026-09-29	42.000	41.930	43.730	41.680	-0.390	-0.922%	1.16万	0.00亿	0.000%
2026-09-28	43.500	42.320	43.500	40.990	-0.730	-1.696%	1.77万	0.00亿	0.000%
2026-09-27	44.260	43.050	44.370	42.890	-1.510	-3.389%	159.63万	0.69亿	2.286%
2026-09-24	44.260	43.050	44.370	42.890	-1.510	-3.389%	1.60万	0.00亿	0.000%
2026-09-23	44.930	44.560	45.700	44.500	0.020	0.045%	1.95万	0.00亿	0.000%
2026-09-22	45.000	44.540	45.930	44.210	-0.210	-0.469%	3.52万	0.00亿	0.000%
2026-09-21	45.000	44.750	45.620	44.350	-0.660	-1.453%	2.81万	0.00亿	0.000%
2026-09-18	44.030	45.410	46.880	44.030	1.630	3.723%	4.10万	0.00亿	0.000%
2026-09-17	43.870	43.780	44.990	43.010	-1.860	-4.075%	4.45万	0.00亿	0.000%
2026-09-16	46.110	45.640	49.270	45.020	-0.470	-1.019%	7.76万	0.00亿	0.000%
2026-09-15	41.210	46.110	46.110	41.210	4.190	9.995%	3.93万	0.00亿	0.000%
2026-09-14	38.880	41.920	42.000	38.090	2.720	6.939%	2.64万	0.00亿	0.000%
2026-09-11	41.000	39.200	41.000	38.340	-2.110	-5.108%	2.26万	0.00亿	0.000%
2026-09-10	41.840	41.310	42.370	40.600	-0.750	-1.783%	2.64万	0.00亿	0.000%
2026-09-09	40.170	42.060	43.100	39.900	1.950	4.862%	3.00万	0.00亿	0.000%
2026-09-08	41.460	40.110	41.460	39.850	-1.250	-3.022%	1.87万	0.00亿	0.000%
2026-09-07	38.670	41.360	41.780	38.330	2.730	7.067%	3.07万	0.00亿	0.000%
2026-09-04	39.540	38.630	41.550	38.300	-0.590	-1.504%	2.06万	0.00亿	0.000%
2026-09-03	39.400	39.220	39.720	38.820	0.130	0.333%	1.11万	0.00亿	0.000%
2026-09-02	39.030	39.090	39.300	38.400	-0.250	-0.635%	1.09万	0.00亿	0.000%
2026-09-01	40.670	39.340	42.130	39.300	-1.740	-4.236%	1.71万	0.00亿	0.000%
2026-08-31	38.500	41.080	41.300	38.000	1.670	4.238%	1.91万	0.00亿	0.000%
2026-08-28	40.750	39.410	41.300	39.380	-1.330	-3.265%	1.75万	0.00亿	0.000%
2026-08-27	40.080	40.740	41.200	39.680	0.740	1.850%	1.39万	0.00亿	0.000%
2026-08-26	40.000	40.000	40.370	39.120	0.050	0.125%	1.02万	0.00亿	0.000%
2026-08-25	40.200	39.950	40.470	39.100	-0.250	-0.622%	1.25万	0.00亿	0.000%
2026-08-24	41.400	40.200	41.400	39.640	-0.480	-1.180%	1.60万	0.00亿	0.000%
2026-08-21	40.800	40.680	41.790	39.710	-0.110	-0.270%	1.72万	0.00亿	0.000%
2026-08-20	40.140	40.790	42.700	40.100	1.240	3.135%	2.53万	0.00亿	0.000%
2026-08-19	41.520	39.550	42.000	39.450	-2.390	-5.699%	1.85万	0.00亿	0.000%
2026-08-18	42.240	41.940	42.480	41.130	-0.290	-0.687%	1.65万	0.00亿	0.000%
2026-08-17	41.710	42.230	42.400	40.800	0.550	1.320%	2.44万	0.00亿	0.000%
2026-08-14	40.790	41.680	41.950	40.000	1.120	2.761%	2.70万	0.00亿	0.000%
2026-08-13	41.860	40.560	42.500	40.560	-0.920	-2.218%	3.06万	0.00亿	0.000%
2026-08-12	39.260	41.480	41.750	39.200	1.970	4.986%	3.93万	0.00亿	0.000%
2026-08-11	38.950	39.510	40.570	38.210	0.560	1.438%	3.99万	0.00亿	0.000%
2026-08-10	41.070	38.950	41.270	37.570	-2.220	-5.392%	5.88万	0.00亿	0.000%
2026-08-07	38.220	41.170	41.170	38.000	3.740	9.992%	3.29万	0.00亿	0.000%
2026-08-06	37.690	37.430	37.900	36.620	-1.020	-2.653%	3.70万	0.00亿	0.000%
2026-08-05	37.990	38.450	39.270	36.900	-1.010	-2.560%	5.29万	0.00亿	0.000%
2026-08-04	37.000	39.460	39.790	35.270	3.290	9.096%	5.88万	0.00亿	0.000%
2026-08-03	34.000	36.170	36.170	33.080	3.290	10.006%	3.41万	0.00亿	0.000%
2026-07-31	30.450	32.880	32.880	30.450	2.990	10.003%	1.62万	0.00亿	0.000%
2026-07-30	31.800	29.890	31.800	29.880	-1.610	-5.111%	2.05万	0.00亿	0.000%
2026-07-29	31.110	31.500	31.860	29.850	0.600	1.942%	2.21万	0.00亿	0.000%
2026-07-28	30.600	30.900	32.300	30.290	0.300	0.980%	3.11万	0.00亿	0.000%
2026-07-27	27.880	30.600	30.600	27.510	2.780	9.993%	2.25万	0.00亿	0.000%
2026-07-24	28.310	27.820	28.350	27.530	-0.640	-2.249%	1.09万	0.00亿	0.000%
2026-07-23	28.630	28.460	28.650	27.680	0.530	1.898%	1.34万	0.00亿	0.000%
2026-07-22	28.600	27.930	28.800	27.700	-0.590	-2.069%	1.70万	0.00亿	0.000%
2026-07-21	28.580	28.520	28.900	25.600	0.460	1.639%	2.54万	0.00亿	0.000%
2026-07-20	30.860	28.060	31.980	27.350	-2.260	-7.454%	2.10万	0.00亿	0.000%
2026-07-17	33.200	30.320	33.330	30.180	-3.010	-9.031%	2.14万	0.00亿	0.000%
2026-07-16	33.940	33.330	34.540	32.800	-0.050	-0.150%	1.78万	0.00亿	0.000%
2026-07-15	34.010	33.380	34.670	32.800	-1.130	-3.274%	1.62万	0.00亿	0.000%
2026-07-14	34.000	34.510	34.650	33.310	0.200	0.583%	1.78万	0.00亿	0.000%
2026-07-13	37.140	34.310	37.290	34.160	-3.000	-8.041%	1.97万	0.00亿	0.000%
2026-07-10	37.500	37.310	38.540	37.270	-0.590	-1.557%	1.63万	0.00亿	0.000%
2026-07-09	38.500	37.900	39.100	36.970	-0.940	-2.420%	2.09万	0.00亿	0.000%
2026-07-08	38.710	38.840	39.650	37.920	-0.260	-0.665%	1.60万	0.00亿	0.000%
2026-07-07	39.800	39.100	40.250	39.000	-1.150	-2.857%	1.54万	0.00亿	0.000%
2026-07-06	42.710	40.250	43.590	39.690	-2.500	-5.848%	2.75万	0.00亿	0.000%
2026-07-03	42.500	42.750	44.080	41.150	-0.310	-0.720%	3.07万	0.00亿	0.000%
2026-07-02	44.570	43.060	45.860	43.060	-4.780	-9.992%	3.69万	0.00亿	0.000%
2026-07-01	52.720	47.840	52.860	47.820	-5.290	-9.957%	5.56万	0.00亿	0.000%
2026-06-30	53.130	53.130	54.450	50.950	-0.470	-0.877%	4.79万	0.00亿	0.000%
2026-06-29	49.520	53.600	54.990	49.100	3.520	7.029%	6.70万	0.00亿	0.000%
2026-06-26	51.160	50.080	51.500	48.630	-0.390	-0.773%	3.38万	0.00亿	0.000%
2026-06-25	51.020	50.470	51.200	48.020	-2.020	-3.848%	5.70万	0.00亿	0.000%
2026-06-24	48.200	52.490	52.530	45.680	2.990	6.040%	7.94万	0.00亿	0.000%
2026-06-23	47.440	49.500	51.260	46.630	1.730	3.622%	6.25万	0.00亿	0.000%
2026-06-22	49.540	47.770	49.640	47.000	-1.280	-2.610%	3.54万	0.00亿	0.000%
2026-06-18	50.670	49.050	51.980	48.180	-0.780	-1.565%	5.47万	0.00亿	0.000%
2026-06-17	45.000	49.830	49.830	44.550	4.530	10.000%	5.12万	0.00亿	0.000%
2026-06-16	44.940	45.300	46.520	43.510	0.150	0.332%	3.57万	0.00亿	0.000%
2026-06-15	43.540	45.150	45.490	43.530	2.120	4.927%	3.47万	0.00亿	0.000%
2026-06-12	45.160	43.030	46.240	42.850	-1.600	-3.585%	2.61万	0.00亿	0.000%
2026-06-11	45.520	44.630	45.520	43.680	-1.130	-2.469%	2.81万	0.00亿	0.000%
2026-06-10	47.610	45.760	49.100	44.530	-2.520	-5.220%	4.53万	0.00亿	0.000%
2026-06-09	45.170	48.280	49.220	44.230	3.120	6.909%	4.84万	0.00亿	0.000%
2026-06-08	44.000	45.160	46.770	43.580	-1.300	-2.798%	4.18万	0.00亿	0.000%
2026-06-05	46.890	46.460	49.260	44.890	-0.540	-1.149%	7.31万	0.00亿	0.000%
2026-06-04	45.330	47.000	47.950	43.500	0.800	1.732%	7.25万	0.00亿	0.000%
2026-06-03	42.000	46.200	46.200	41.500	4.200	10.000%	3.20万	0.00亿	0.000%
2026-06-02	39.200	42.000	42.300	35.850	2.896	7.406%	4.06万	0.00亿	0.000%
2026-06-01	40.204	39.104	40.875	38.854	-1.421	-3.506%	1.05万	0.00亿	0.000%
2026-05-29	43.839	40.525	44.104	40.068	-3.257	-7.439%	1.95万	0.00亿	0.000%
2026-05-28	42.782	43.782	43.989	42.196	0.671	1.556%	1.28万	0.00亿	0.000%
2026-05-27	44.389	43.111	45.475	42.704	-0.985	-2.234%	1.47万	0.00亿	0.000%
2026-05-26	45.918	44.096	46.189	43.582	-1.615	-3.533%	1.60万	0.00亿	0.000%
2026-05-25	46.361	45.711	46.989	44.354	-1.364	-2.898%	2.28万	0.00亿	0.000%
2026-05-22	44.268	47.075	47.632	44.268	2.843	6.427%	2.73万	0.00亿	0.000%
2026-05-21	45.954	44.232	46.504	43.989	-2.607	-5.566%	2.53万	0.00亿	0.000%
2026-05-20	45.239	46.839	47.311	44.718	1.143	2.501%	3.20万	0.00亿	0.000%
2026-05-19	47.696	45.696	47.954	44.204	-2.008	-4.209%	4.13万	0.00亿	0.000%
2026-05-18	48.668	47.704	50.118	47.225	-2.000	-4.024%	3.90万	0.00亿	0.000%
2026-05-15	50.168	49.704	52.339	48.568	-0.692	-1.373%	5.31万	0.00亿	0.000%
2026-05-14	46.311	50.396	50.396	45.589	4.592	10.025%	5.26万	0.00亿	0.000%
2026-05-13	41.596	45.804	45.804	40.625	4.179	10.040%	2.96万	0.00亿	0.000%
2026-05-12	42.846	41.625	43.046	41.211	-1.136	-2.657%	1.10万	0.00亿	0.000%
2026-05-11	42.375	42.761	43.875	42.354	0.772	1.839%	1.87万	0.00亿	0.000%
2026-05-08	41.275	41.989	42.339	40.918	0.585	1.413%	1.18万	0.00亿	0.000%
2026-05-07	39.132	41.404	41.425	38.896	2.272	5.806%	1.71万	0.00亿	0.000%
2026-05-06	40.089	39.132	40.489	38.732	-0.514	-1.296%	1.35万	0.00亿	0.000%
2026-04-30	39.111	39.646	40.511	38.482	0.514	1.314%	1.58万	0.00亿	0.000%
2026-04-29	38.232	39.132	40.718	37.404	0.500	1.294%	1.79万	0.00亿	0.000%
2026-04-28	40.489	38.632	40.496	38.418	-1.950	-4.805%	1.15万	0.00亿	0.000%
2026-04-27	41.439	40.582	41.446	39.539	-0.850	-2.052%	1.61万	0.00亿	0.000%
2026-04-24	40.761	41.432	41.818	40.489	0.507	1.239%	1.02万	0.00亿	0.000%
2026-04-23	41.632	40.925	41.632	40.561	-0.707	-1.698%	1.02万	0.00亿	0.000%
2026-04-22	41.632	41.632	42.382	41.282	-0.179	-0.428%	0.99万	0.00亿	0.000%
2026-04-21	42.054	41.811	42.668	41.332	-0.250	-0.594%	1.28万	0.00亿	0.000%
2026-04-20	42.718	42.061	43.346	41.632	-0.657	-1.538%	1.92万	0.00亿	0.000%
2026-04-17	39.604	42.718	43.189	39.132	3.114	7.863%	2.63万	0.00亿	0.000%
2026-04-16	37.489	39.604	40.418	36.654	2.629	7.110%	2.56万	0.00亿	0.000%
2026-04-15	37.325	36.975	37.575	36.832	0.000	0.000%	0.63万	0.00亿	0.000%
2026-04-14	36.839	37.225	37.618	36.361	0.393	1.067%	1.15万	0.00亿	0.000%
2026-04-13	37.789	36.832	37.882	36.668	0.000	0.000%	1.10万	0.00亿	0.000%
2026-04-10	38.418	37.939	38.668	36.989	0.000	0.000%	1.58万	0.00亿	0.000%
2026-04-09	37.932	38.132	39.211	37.932	0.000	0.000%	1.83万	0.00亿	0.000%
2026-04-08	37.382	38.846	40.061	37.382	0.000	0.000%	2.70万	0.00亿	0.000%
2026-04-07	38.204	37.275	38.232	35.804	0.000	0.000%	1.70万	0.00亿	0.000%
2026-04-03	35.918	37.639	38.332	35.568	0.000	0.000%	2.59万	0.00亿	0.000%
2026-04-02	34.832	36.275	36.489	34.046	0.000	0.000%	2.13万	0.00亿	0.000%
2026-04-01	32.996	34.339	34.654	32.711	0.000	0.000%	1.31万	0.00亿	0.000%