欧普照明（603515）历史行情

以下为欧普照明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	14.830	15.110	15.240	14.800	0.240	1.614%	200.66万	0.30亿	0.272%
2026-10-08	14.980	14.870	14.990	14.780	0.000	0.000%	1.00万	0.00亿	0.000%
2026-10-07	14.680	14.870	14.980	14.580	0.350	2.410%	171.67万	0.25亿	0.233%
2026-10-06	14.680	14.870	14.980	14.580	0.350	2.410%	171.67万	0.25亿	0.233%
2026-10-05	14.680	14.870	14.980	14.580	0.350	2.410%	171.67万	0.25亿	0.233%
2026-10-02	14.680	14.870	14.980	14.580	0.350	2.410%	171.67万	0.25亿	0.233%
2026-10-01	14.680	14.870	14.980	14.580	0.350	2.410%	171.67万	0.25亿	0.233%
2026-09-30	14.680	14.870	14.980	14.580	0.350	2.410%	1.72万	0.00亿	0.000%
2026-09-29	14.460	14.520	14.600	14.340	0.180	1.255%	1.19万	0.00亿	0.000%
2026-09-28	14.540	14.340	14.610	14.310	-0.160	-1.103%	1.08万	0.00亿	0.000%
2026-09-27	14.680	14.600	14.750	14.550	-0.060	-0.409%	84.60万	0.12亿	0.115%
2026-09-24	14.580	14.500	14.650	14.450	-0.060	-0.412%	0.85万	0.00亿	0.000%
2026-09-23	14.850	14.560	14.850	14.530	-0.150	-1.020%	1.12万	0.00亿	0.000%
2026-09-22	14.750	14.710	14.880	14.590	0.030	0.204%	1.42万	0.00亿	0.000%
2026-09-21	14.590	14.680	14.740	14.540	0.220	1.521%	1.68万	0.00亿	0.000%
2026-09-18	14.520	14.460	14.660	14.460	-0.040	-0.276%	1.19万	0.00亿	0.000%
2026-09-17	14.590	14.500	14.640	14.360	-0.100	-0.685%	1.06万	0.00亿	0.000%
2026-09-16	14.660	14.600	14.790	14.470	-0.080	-0.545%	1.24万	0.00亿	0.000%
2026-09-15	14.820	14.680	14.820	14.660	-0.130	-0.878%	0.96万	0.00亿	0.000%
2026-09-14	14.760	14.810	14.880	14.710	0.060	0.407%	0.85万	0.00亿	0.000%
2026-09-11	15.050	14.750	15.050	14.710	-0.270	-1.798%	1.65万	0.00亿	0.000%
2026-09-10	15.060	15.020	15.070	14.960	-0.030	-0.199%	0.93万	0.00亿	0.000%
2026-09-09	15.290	15.050	15.290	15.020	-0.260	-1.698%	1.41万	0.00亿	0.000%
2026-09-08	15.420	15.310	15.500	15.130	-0.170	-1.098%	2.37万	0.00亿	0.000%
2026-09-07	15.350	15.480	15.510	15.310	0.110	0.716%	1.09万	0.00亿	0.000%
2026-09-04	15.330	15.370	15.460	15.290	-0.020	-0.130%	1.31万	0.00亿	0.000%
2026-09-03	15.270	15.390	15.460	15.270	0.160	1.051%	1.27万	0.00亿	0.000%
2026-09-02	15.470	15.230	15.480	15.200	-0.260	-1.679%	1.44万	0.00亿	0.000%
2026-09-01	15.430	15.490	15.650	15.330	-0.050	-0.322%	2.79万	0.00亿	0.000%
2026-08-31	15.820	15.540	15.940	15.480	-0.600	-3.717%	2.82万	0.00亿	0.000%
2026-08-28	16.210	16.140	16.210	15.380	-0.170	-1.042%	5.45万	0.00亿	0.000%
2026-08-27	16.490	16.310	16.560	16.240	-0.220	-1.331%	0.93万	0.00亿	0.000%
2026-08-26	16.490	16.530	16.840	16.450	-0.030	-0.181%	1.25万	0.00亿	0.000%
2026-08-25	16.300	16.560	16.570	16.300	0.090	0.546%	0.82万	0.00亿	0.000%
2026-08-24	16.350	16.470	16.470	16.080	0.270	1.667%	1.26万	0.00亿	0.000%
2026-08-21	16.010	16.200	16.250	15.940	0.010	0.062%	1.24万	0.00亿	0.000%
2026-08-20	16.280	16.190	16.420	16.020	-0.040	-0.246%	1.57万	0.00亿	0.000%
2026-08-19	16.470	16.230	16.580	16.220	-0.200	-1.217%	1.45万	0.00亿	0.000%
2026-08-18	16.600	16.430	16.630	16.270	-0.210	-1.262%	1.35万	0.00亿	0.000%
2026-08-17	16.670	16.640	16.730	16.480	-0.060	-0.359%	0.74万	0.00亿	0.000%
2026-08-14	16.660	16.700	16.790	16.580	0.040	0.240%	0.93万	0.00亿	0.000%
2026-08-13	16.840	16.660	16.940	16.660	-0.180	-1.069%	0.96万	0.00亿	0.000%
2026-08-12	17.120	16.840	17.150	16.780	-0.230	-1.347%	1.42万	0.00亿	0.000%
2026-08-11	16.940	17.070	17.200	16.860	0.140	0.827%	1.34万	0.00亿	0.000%
2026-08-10	16.860	16.930	17.050	16.750	0.140	0.834%	1.34万	0.00亿	0.000%
2026-08-07	16.980	16.790	16.980	16.670	-0.220	-1.293%	1.15万	0.00亿	0.000%
2026-08-06	17.050	17.010	17.110	16.810	-0.100	-0.584%	1.41万	0.00亿	0.000%
2026-08-05	17.380	17.110	17.440	17.020	-0.330	-1.892%	1.94万	0.00亿	0.000%
2026-08-04	17.670	17.440	17.670	17.310	-0.230	-1.302%	1.51万	0.00亿	0.000%
2026-08-03	17.230	17.670	17.860	17.040	0.410	2.375%	3.43万	0.00亿	0.000%
2026-07-31	17.000	17.260	17.260	16.800	0.170	0.995%	2.14万	0.00亿	0.000%
2026-07-30	16.930	17.090	17.150	16.830	0.200	1.184%	1.05万	0.00亿	0.000%
2026-07-29	16.550	16.890	16.960	16.550	0.170	1.017%	1.25万	0.00亿	0.000%
2026-07-28	17.090	16.720	17.090	16.380	-0.240	-1.415%	1.98万	0.00亿	0.000%
2026-07-27	16.530	16.960	17.060	16.530	0.360	2.169%	1.05万	0.00亿	0.000%
2026-07-24	16.910	16.600	17.050	16.560	-0.260	-1.542%	0.91万	0.00亿	0.000%
2026-07-23	16.620	16.860	16.970	16.600	0.100	0.597%	0.82万	0.00亿	0.000%
2026-07-22	17.050	16.760	17.140	16.400	-0.400	-2.331%	1.90万	0.00亿	0.000%
2026-07-21	16.900	17.160	17.530	16.900	0.270	1.599%	2.58万	0.00亿	0.000%
2026-07-20	16.850	16.890	17.180	16.660	0.040	0.237%	1.15万	0.00亿	0.000%
2026-07-17	17.200	16.850	17.400	16.740	-0.490	-2.826%	1.03万	0.00亿	0.000%
2026-07-16	17.160	17.340	17.340	16.930	0.080	0.463%	0.98万	0.00亿	0.000%
2026-07-15	17.780	17.260	17.780	17.060	-0.040	-0.231%	1.14万	0.00亿	0.000%
2026-07-14	17.180	17.300	17.500	17.100	-0.070	-0.403%	1.11万	0.00亿	0.000%
2026-07-13	17.130	17.370	17.520	17.030	0.220	1.283%	1.14万	0.00亿	0.000%
2026-07-10	17.000	17.150	17.310	16.830	0.070	0.410%	0.83万	0.00亿	0.000%
2026-07-09	16.830	17.080	17.220	16.710	0.130	0.767%	1.04万	0.00亿	0.000%
2026-07-08	17.460	16.950	17.460	16.870	-0.350	-2.023%	1.11万	0.00亿	0.000%
2026-07-07	16.920	17.300	17.790	16.920	0.220	1.288%	3.49万	0.00亿	0.000%
2026-07-06	17.050	17.080	17.580	16.800	0.080	0.471%	2.86万	0.00亿	0.000%
2026-07-03	16.600	17.000	17.150	16.420	0.510	3.093%	2.05万	0.00亿	0.000%
2026-07-02	16.160	16.490	16.750	15.990	0.340	2.105%	1.43万	0.00亿	0.000%
2026-07-01	16.230	16.150	16.320	15.820	-0.090	-0.554%	1.79万	0.00亿	0.000%
2026-06-30	16.660	16.240	16.960	16.090	-0.440	-2.638%	1.86万	0.00亿	0.000%
2026-06-29	16.570	16.680	16.880	15.920	0.100	0.603%	1.47万	0.00亿	0.000%
2026-06-26	16.890	16.580	16.900	16.370	-0.310	-1.835%	1.79万	0.00亿	0.000%
2026-06-25	16.900	16.890	17.180	16.600	-0.010	-0.059%	1.17万	0.00亿	0.000%
2026-06-24	17.050	16.900	17.180	16.750	-0.150	-0.880%	1.58万	0.00亿	0.000%
2026-06-23	16.800	17.050	17.320	16.760	0.200	1.187%	1.05万	0.00亿	0.000%
2026-06-22	17.230	16.850	17.640	16.750	-0.400	-2.319%	1.51万	0.00亿	0.000%
2026-06-18	17.380	17.250	17.570	17.070	-0.130	-0.748%	1.20万	0.00亿	0.000%
2026-06-17	17.780	17.380	17.780	17.350	-0.400	-2.250%	0.83万	0.00亿	0.000%
2026-06-16	17.750	17.780	17.850	17.470	0.010	0.056%	0.90万	0.00亿	0.000%
2026-06-15	17.910	17.770	18.130	17.650	-0.140	-0.782%	1.33万	0.00亿	0.000%
2026-06-12	17.450	17.910	18.130	17.430	0.500	2.872%	1.42万	0.00亿	0.000%
2026-06-11	17.490	17.410	17.600	17.250	-0.090	-0.514%	0.66万	0.00亿	0.000%
2026-06-10	17.240	17.500	17.740	16.800	0.260	1.508%	1.82万	0.00亿	0.000%
2026-06-09	17.700	17.240	17.750	17.200	-0.320	-1.822%	0.90万	0.00亿	0.000%
2026-06-08	17.530	17.560	17.860	17.390	-0.300	-1.680%	1.31万	0.00亿	0.000%
2026-06-05	17.560	17.860	18.010	17.430	0.440	2.526%	1.46万	0.00亿	0.000%
2026-06-04	17.790	17.420	17.930	17.320	-0.390	-2.190%	1.37万	0.00亿	0.000%
2026-06-03	17.930	17.810	18.010	17.560	-0.150	-0.835%	1.08万	0.00亿	0.000%
2026-06-02	17.730	17.960	18.130	17.420	0.210	1.183%	2.82万	0.00亿	0.000%
2026-06-01	18.520	17.750	18.520	17.330	-0.580	-3.164%	3.60万	0.00亿	0.000%
2026-05-29	18.060	18.330	18.670	18.060	0.150	0.825%	1.16万	0.00亿	0.000%
2026-05-28	18.710	18.180	18.730	18.010	-0.530	-2.833%	1.38万	0.00亿	0.000%
2026-05-27	18.480	18.710	18.840	18.460	0.060	0.322%	0.95万	0.00亿	0.000%
2026-05-26	18.730	18.650	18.800	18.310	-0.200	-1.061%	1.28万	0.00亿	0.000%
2026-05-25	19.100	18.850	19.240	18.510	-0.250	-1.309%	1.29万	0.00亿	0.000%
2026-05-22	18.750	19.100	19.230	18.430	0.500	2.688%	1.60万	0.00亿	0.000%
2026-05-21	18.740	18.600	19.040	18.600	-0.160	-0.853%	1.43万	0.00亿	0.000%
2026-05-20	18.410	18.760	18.850	18.270	0.190	1.023%	1.20万	0.00亿	0.000%
2026-05-19	18.650	18.570	18.760	18.360	-0.120	-0.642%	1.43万	0.00亿	0.000%
2026-05-18	18.650	18.690	18.700	18.370	0.080	0.430%	1.36万	0.00亿	0.000%
2026-05-15	19.010	18.610	19.030	18.490	-0.430	-2.258%	1.42万	0.00亿	0.000%
2026-05-14	18.980	19.040	19.130	18.710	0.040	0.211%	1.24万	0.00亿	0.000%
2026-05-13	19.060	19.000	19.200	18.710	-0.090	-0.471%	3.14万	0.00亿	0.000%
2026-05-12	19.420	19.090	19.420	18.860	-0.390	-2.002%	2.56万	0.00亿	0.000%
2026-05-11	19.800	19.480	19.820	19.050	-0.330	-1.666%	3.47万	0.00亿	0.000%
2026-05-08	19.920	19.810	19.980	19.580	-0.190	-0.950%	1.96万	0.00亿	0.000%
2026-05-07	20.640	20.000	20.640	19.780	-0.610	-2.960%	3.58万	0.00亿	0.000%
2026-05-06	19.310	20.610	20.870	19.310	1.300	6.732%	4.85万	0.00亿	0.000%
2026-04-30	19.650	19.310	19.670	19.270	-0.220	-1.126%	2.00万	0.00亿	0.000%
2026-04-29	19.520	19.530	19.650	19.250	0.000	0.000%	1.62万	0.00亿	0.000%
2026-04-28	19.610	19.530	19.650	19.110	-0.260	-1.314%	1.91万	0.00亿	0.000%
2026-04-27	19.100	19.790	19.790	18.900	0.940	4.987%	3.52万	0.00亿	0.000%
2026-04-24	18.850	18.850	19.020	18.560	-0.080	-0.423%	3.14万	0.00亿	0.000%
2026-04-23	19.510	18.930	19.910	18.760	-1.100	-5.492%	4.20万	0.00亿	0.000%
2026-04-22	19.750	20.030	20.210	19.560	0.280	1.418%	2.59万	0.00亿	0.000%
2026-04-21	19.830	19.750	19.970	19.650	-0.070	-0.353%	1.65万	0.00亿	0.000%
2026-04-20	19.400	19.820	20.080	19.400	0.410	2.112%	2.62万	0.00亿	0.000%
2026-04-17	19.060	19.410	19.550	18.950	0.260	1.358%	2.75万	0.00亿	0.000%
2026-04-16	18.950	19.150	19.250	18.830	0.330	1.753%	2.31万	0.00亿	0.000%
2026-04-15	18.430	18.820	18.890	18.360	0.460	2.505%	2.14万	0.00亿	0.000%
2026-04-14	18.260	18.360	18.430	17.940	0.290	1.605%	1.82万	0.00亿	0.000%
2026-04-13	18.270	18.070	18.270	17.880	0.000	0.000%	1.91万	0.00亿	0.000%
2026-04-10	18.280	18.330	18.590	18.210	0.000	0.000%	2.13万	0.00亿	0.000%
2026-04-09	18.550	18.390	18.850	18.260	0.000	0.000%	1.75万	0.00亿	0.000%
2026-04-08	18.250	18.580	18.590	18.070	0.000	0.000%	2.80万	0.00亿	0.000%
2026-04-07	18.680	18.380	18.990	18.340	0.000	0.000%	3.31万	0.00亿	0.000%
2026-04-03	18.420	18.670	18.810	18.380	0.000	0.000%	2.25万	0.00亿	0.000%
2026-04-02	18.740	18.580	18.780	18.400	0.000	0.000%	1.48万	0.00亿	0.000%
2026-04-01	18.350	18.670	18.690	18.240	0.000	0.000%	2.69万	0.00亿	0.000%