欧普康视（300595）历史行情

以下为欧普康视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
2026-10-09	10.030	10.130	10.170	10.020	0.070	0.696%	402.28万	0.41亿	0.602%
2026-10-08	10.300	10.060	10.310	10.000	-0.100	-0.984%	568.05万	0.57亿	0.850%
2026-10-07	10.060	10.160	10.210	9.980	0.170	1.702%	596.01万	0.60亿	0.892%
2026-10-06	10.060	10.160	10.210	9.980	0.170	1.702%	596.01万	0.60亿	0.892%
2026-10-05	10.060	10.160	10.210	9.980	0.170	1.702%	596.01万	0.60亿	0.892%
2026-10-02	10.060	10.160	10.210	9.980	0.170	1.702%	596.01万	0.60亿	0.892%
2026-10-01	10.060	10.160	10.210	9.980	0.170	1.702%	596.01万	0.60亿	0.892%
2026-09-30	10.060	10.160	10.210	9.980	0.170	1.702%	5.96万	0.00亿	0.000%
2026-09-29	10.030	9.990	10.120	9.960	-0.030	-0.299%	4.25万	0.00亿	0.000%
2026-09-28	10.120	10.020	10.170	9.940	-0.070	-0.694%	5.84万	0.00亿	0.000%
2026-09-27	10.270	10.090	10.340	10.070	-0.180	-1.753%	608.76万	0.62亿	0.911%
2026-09-24	10.270	10.090	10.340	10.070	-0.180	-1.753%	6.09万	0.00亿	0.000%
2026-09-23	10.200	10.270	10.580	10.200	0.050	0.489%	8.24万	0.00亿	0.000%
2026-09-22	10.200	10.220	10.260	10.150	0.020	0.196%	5.79万	0.00亿	0.000%
2026-09-21	10.060	10.200	10.220	10.040	0.160	1.594%	7.37万	0.00亿	0.000%
2026-09-18	10.020	10.040	10.110	10.000	0.060	0.601%	6.44万	0.00亿	0.000%
2026-09-17	9.950	9.980	10.010	9.910	0.040	0.402%	4.46万	0.00亿	0.000%
2026-09-16	9.930	9.940	9.980	9.780	0.040	0.404%	5.15万	0.00亿	0.000%
2026-09-15	10.000	9.900	10.030	9.870	-0.120	-1.198%	4.89万	0.00亿	0.000%
2026-09-14	9.850	10.020	10.060	9.820	0.070	0.704%	8.44万	0.00亿	0.000%
2026-09-11	10.060	9.950	10.350	9.860	-0.740	-6.922%	21.51万	0.00亿	0.000%
2026-09-10	10.810	10.690	10.830	10.660	-0.150	-1.384%	5.94万	0.00亿	0.000%
2026-09-09	11.050	10.840	11.050	10.820	-0.210	-1.900%	8.04万	0.00亿	0.000%
2026-09-08	10.980	11.050	11.110	10.920	0.070	0.638%	6.48万	0.00亿	0.000%
2026-09-07	11.080	10.980	11.100	10.910	-0.060	-0.543%	5.96万	0.00亿	0.000%
2026-09-04	10.980	11.040	11.200	10.910	0.150	1.377%	10.10万	0.00亿	0.000%
2026-09-03	11.010	10.890	11.200	10.880	-0.080	-0.729%	7.55万	0.00亿	0.000%
2026-09-02	11.080	10.970	11.140	10.930	-0.200	-1.791%	6.83万	0.00亿	0.000%
2026-09-01	11.130	11.170	11.170	11.050	0.080	0.721%	7.46万	0.00亿	0.000%
2026-08-31	10.960	11.090	11.140	10.880	0.130	1.186%	7.61万	0.00亿	0.000%
2026-08-28	11.040	10.960	11.080	10.940	-0.090	-0.814%	5.23万	0.00亿	0.000%
2026-08-27	11.060	11.050	11.110	10.950	-0.030	-0.271%	5.64万	0.00亿	0.000%
2026-08-26	10.960	11.080	11.150	10.900	0.120	1.095%	7.51万	0.00亿	0.000%
2026-08-25	10.700	10.960	10.970	10.680	0.250	2.334%	8.47万	0.00亿	0.000%
2026-08-24	11.010	10.710	11.050	10.670	-0.290	-2.636%	11.74万	0.00亿	0.000%
2026-08-21	11.260	11.000	11.320	10.930	-0.370	-3.254%	11.05万	0.00亿	0.000%
2026-08-20	11.090	11.370	11.660	11.050	0.420	3.836%	17.37万	0.00亿	0.000%
2026-08-19	11.270	10.950	11.340	10.920	-0.310	-2.753%	9.71万	0.00亿	0.000%
2026-08-18	11.460	11.260	11.500	11.180	-0.220	-1.916%	9.64万	0.00亿	0.000%
2026-08-17	11.520	11.480	11.540	11.260	-0.050	-0.434%	11.22万	0.00亿	0.000%
2026-08-14	11.720	11.530	11.850	11.490	-0.220	-1.872%	10.41万	0.00亿	0.000%
2026-08-13	11.680	11.750	11.920	11.540	0.050	0.427%	13.61万	0.00亿	0.000%
2026-08-12	11.780	11.700	11.880	11.650	-0.090	-0.763%	9.88万	0.00亿	0.000%
2026-08-11	11.650	11.790	11.980	11.650	0.030	0.255%	14.26万	0.00亿	0.000%
2026-08-10	11.430	11.760	12.040	11.390	0.380	3.339%	24.93万	0.00亿	0.000%
2026-08-07	11.130	11.380	11.390	10.980	0.210	1.880%	14.22万	0.00亿	0.000%
2026-08-06	11.430	11.170	11.460	11.100	-0.240	-2.103%	10.49万	0.00亿	0.000%
2026-08-05	11.480	11.410	11.550	11.370	-0.090	-0.783%	7.99万	0.00亿	0.000%
2026-08-04	11.620	11.500	11.660	11.460	-0.070	-0.605%	8.09万	0.00亿	0.000%
2026-08-03	11.430	11.570	11.600	11.410	0.100	0.872%	8.35万	0.00亿	0.000%
2026-07-31	11.210	11.470	11.490	11.200	0.110	0.968%	11.53万	0.00亿	0.000%
2026-07-30	11.100	11.360	11.500	11.100	0.200	1.792%	13.07万	0.00亿	0.000%
2026-07-29	10.850	11.160	11.230	10.850	0.320	2.952%	11.85万	0.00亿	0.000%
2026-07-28	10.820	10.840	10.950	10.750	-0.050	-0.459%	7.76万	0.00亿	0.000%
2026-07-27	10.520	10.890	11.030	10.520	0.330	3.125%	13.32万	0.00亿	0.000%
2026-07-24	10.980	10.560	11.060	10.550	-0.510	-4.607%	10.22万	0.00亿	0.000%
2026-07-23	10.960	11.070	11.070	10.790	0.040	0.363%	9.35万	0.00亿	0.000%
2026-07-22	10.980	11.030	11.110	10.830	-0.050	-0.451%	13.35万	0.00亿	0.000%
2026-07-21	11.120	11.080	11.320	11.020	-0.100	-0.894%	13.07万	0.00亿	0.000%
2026-07-20	11.000	11.180	11.220	10.880	0.170	1.544%	13.63万	0.00亿	0.000%
2026-07-17	11.420	11.010	11.540	11.000	-0.450	-3.927%	16.66万	0.00亿	0.000%
2026-07-16	11.050	11.460	11.580	11.050	0.300	2.688%	17.47万	0.00亿	0.000%
2026-07-15	10.750	11.160	11.280	10.710	0.340	3.142%	16.01万	0.00亿	0.000%
2026-07-14	10.640	10.820	10.880	10.560	0.240	2.268%	11.06万	0.00亿	0.000%
2026-07-13	10.680	10.580	10.770	10.520	-0.130	-1.214%	10.36万	0.00亿	0.000%
2026-07-10	10.470	10.710	10.930	10.290	0.170	1.613%	13.31万	0.00亿	0.000%
2026-07-09	10.630	10.540	10.810	10.440	-0.120	-1.126%	8.34万	0.00亿	0.000%
2026-07-08	10.640	10.660	10.780	10.500	0.030	0.282%	8.93万	0.00亿	0.000%
2026-07-07	11.020	10.630	11.020	10.600	-0.440	-3.975%	9.68万	0.00亿	0.000%
2026-07-06	11.010	11.070	11.220	10.980	-0.010	-0.090%	10.76万	0.00亿	0.000%
2026-07-03	10.960	11.080	11.160	10.820	0.190	1.745%	9.50万	0.00亿	0.000%
2026-07-02	10.940	10.890	11.230	10.850	-0.050	-0.457%	11.26万	0.00亿	0.000%
2026-07-01	10.480	10.940	11.010	10.380	0.410	3.894%	14.67万	0.00亿	0.000%
2026-06-30	10.770	10.530	10.850	10.480	-0.330	-3.039%	10.11万	0.00亿	0.000%
2026-06-29	10.360	10.860	11.020	10.190	0.500	4.826%	15.29万	0.00亿	0.000%
2026-06-26	10.810	10.360	10.910	10.360	-0.490	-4.516%	9.55万	0.00亿	0.000%
2026-06-25	10.830	10.850	10.970	10.480	-0.010	-0.092%	10.01万	0.00亿	0.000%
2026-06-24	11.260	10.860	11.370	10.860	-0.300	-2.688%	9.43万	0.00亿	0.000%
2026-06-23	11.040	11.160	11.420	11.020	0.080	0.722%	10.06万	0.00亿	0.000%
2026-06-22	10.950	11.080	11.080	10.590	0.060	0.544%	11.74万	0.00亿	0.000%
2026-06-18	11.190	11.020	11.280	11.000	-0.170	-1.519%	6.91万	0.00亿	0.000%
2026-06-17	11.180	11.190	11.230	11.040	0.010	0.089%	6.26万	0.00亿	0.000%
2026-06-16	11.260	11.180	11.260	11.090	-0.090	-0.799%	6.27万	0.00亿	0.000%
2026-06-15	11.290	11.270	11.470	11.170	-0.040	-0.354%	7.77万	0.00亿	0.000%
2026-06-12	11.020	11.310	11.410	10.900	0.340	3.099%	10.77万	0.00亿	0.000%
2026-06-11	11.050	10.970	11.180	10.860	-0.150	-1.349%	6.40万	0.00亿	0.000%
2026-06-10	10.980	11.120	11.130	10.890	0.120	1.091%	6.53万	0.00亿	0.000%
2026-06-09	11.100	11.000	11.170	10.930	-0.100	-0.901%	7.02万	0.00亿	0.000%
2026-06-08	11.430	11.100	11.520	10.980	-0.450	-3.896%	9.78万	0.00亿	0.000%
2026-06-05	11.500	11.550	11.640	11.460	0.100	0.873%	6.13万	0.00亿	0.000%
2026-06-04	11.740	11.450	11.820	11.350	-0.340	-2.884%	9.34万	0.00亿	0.000%
2026-06-03	11.990	11.790	11.990	11.730	-0.210	-1.750%	8.04万	0.00亿	0.000%
2026-06-02	12.140	12.000	12.220	12.000	-0.190	-1.559%	6.47万	0.00亿	0.000%
2026-06-01	12.050	12.190	12.200	11.990	0.110	0.911%	7.08万	0.00亿	0.000%
2026-05-29	11.930	12.080	12.280	11.880	0.180	1.513%	11.36万	0.00亿	0.000%
2026-05-28	12.050	11.900	12.080	11.760	-0.180	-1.490%	8.41万	0.00亿	0.000%
2026-05-27	12.190	12.080	12.280	11.860	-0.130	-1.065%	9.49万	0.00亿	0.000%
2026-05-26	12.520	12.210	12.520	12.080	-0.340	-2.709%	9.98万	0.00亿	0.000%
2026-05-25	12.420	12.550	12.560	12.230	0.090	0.722%	8.15万	0.00亿	0.000%
2026-05-22	12.740	12.460	12.830	12.390	-0.180	-1.424%	9.58万	0.00亿	0.000%
2026-05-21	12.970	12.640	13.130	12.640	-0.270	-2.091%	9.16万	0.00亿	0.000%
2026-05-20	13.090	12.910	13.120	12.850	-0.138	-1.058%	6.59万	0.00亿	0.000%
2026-05-19	13.038	13.048	13.138	12.938	0.040	0.308%	5.63万	0.00亿	0.000%
2026-05-18	13.118	13.008	13.158	12.918	-0.150	-1.140%	7.19万	0.00亿	0.000%
2026-05-15	13.378	13.158	13.438	13.088	-0.220	-1.644%	9.67万	0.00亿	0.000%
2026-05-14	13.878	13.378	13.898	13.368	-0.490	-3.533%	14.47万	0.00亿	0.000%
2026-05-13	13.908	13.868	13.958	13.828	-0.050	-0.359%	7.71万	0.00亿	0.000%
2026-05-12	14.148	13.918	14.148	13.898	-0.250	-1.765%	8.58万	0.00亿	0.000%
2026-05-11	14.008	14.168	14.218	13.858	0.120	0.854%	13.52万	0.00亿	0.000%
2026-05-08	13.978	14.048	14.158	13.978	0.000	0.000%	7.60万	0.00亿	0.000%
2026-05-07	14.258	14.048	14.298	14.008	-0.160	-1.126%	10.69万	0.00亿	0.000%
2026-05-06	14.218	14.208	14.398	14.168	-0.080	-0.560%	12.71万	0.00亿	0.000%
2026-04-30	14.578	14.288	15.048	14.268	0.130	0.918%	18.41万	0.00亿	0.000%
2026-04-29	14.278	14.158	14.358	14.138	-0.070	-0.492%	10.54万	0.00亿	0.000%
2026-04-28	14.378	14.228	14.568	14.158	-0.150	-1.043%	10.40万	0.00亿	0.000%
2026-04-27	14.148	14.378	14.478	14.088	0.140	0.983%	10.19万	0.00亿	0.000%
2026-04-24	14.028	14.238	14.568	14.018	0.070	0.494%	17.69万	0.00亿	0.000%
2026-04-23	14.008	14.168	14.288	13.678	0.080	0.568%	15.86万	0.00亿	0.000%
2026-04-22	13.788	14.088	14.108	13.738	0.300	2.176%	10.10万	0.00亿	0.000%
2026-04-21	13.888	13.788	13.978	13.748	-0.140	-1.005%	6.41万	0.00亿	0.000%
2026-04-20	13.828	13.928	13.988	13.768	0.070	0.505%	7.56万	0.00亿	0.000%
2026-04-17	14.028	13.858	14.048	13.738	-0.220	-1.563%	11.04万	0.00亿	0.000%
2026-04-16	14.078	14.078	14.158	13.978	0.010	0.071%	6.99万	0.00亿	0.000%
2026-04-15	14.258	14.068	14.338	14.038	-0.110	-0.776%	6.08万	0.00亿	0.000%
2026-04-14	14.098	14.178	14.188	13.988	0.200	1.431%	5.98万	0.00亿	0.000%
2026-04-13	13.958	13.978	14.098	13.948	0.000	0.000%	4.39万	0.00亿	0.000%
2026-04-10	14.018	14.088	14.238	13.988	0.000	0.000%	6.11万	0.00亿	0.000%
2026-04-09	14.128	13.908	14.178	13.908	0.000	0.000%	6.09万	0.00亿	0.000%
2026-04-08	13.948	14.218	14.218	13.938	0.000	0.000%	8.84万	0.00亿	0.000%
2026-04-07	13.678	13.688	13.838	13.628	0.000	0.000%	4.49万	0.00亿	0.000%
2026-04-03	14.058	13.648	14.068	13.648	0.000	0.000%	8.26万	0.00亿	0.000%
2026-04-02	14.378	14.048	14.378	13.968	0.000	0.000%	7.42万	0.00亿	0.000%
2026-04-01	14.158	14.348	14.378	14.068	0.000	0.000%	8.71万	0.00亿	0.000%