奥普科技（603551）历史行情

以下为奥普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
2026-10-09	9.430	9.560	9.620	9.420	0.070	0.738%	349.82万	0.33亿	0.918%
2026-10-08	9.410	9.490	9.550	9.410	0.090	0.957%	1.94万	0.00亿	0.000%
2026-10-07	9.420	9.400	9.420	9.360	0.050	0.535%	127.21万	0.12亿	0.334%
2026-10-06	9.420	9.400	9.420	9.360	0.050	0.535%	127.21万	0.12亿	0.334%
2026-10-05	9.420	9.400	9.420	9.360	0.050	0.535%	127.21万	0.12亿	0.334%
2026-10-02	9.420	9.400	9.420	9.360	0.050	0.535%	127.21万	0.12亿	0.334%
2026-10-01	9.420	9.400	9.420	9.360	0.050	0.535%	127.21万	0.12亿	0.334%
2026-09-30	9.420	9.400	9.420	9.360	0.050	0.535%	1.27万	0.00亿	0.000%
2026-09-29	9.310	9.350	9.400	9.250	0.100	1.081%	1.40万	0.00亿	0.000%
2026-09-28	9.380	9.250	9.440	9.220	-0.080	-0.857%	1.86万	0.00亿	0.000%
2026-09-27	9.360	9.330	9.420	9.290	0.040	0.431%	209.43万	0.20亿	0.549%
2026-09-24	9.360	9.330	9.420	9.290	0.040	0.431%	2.09万	0.00亿	0.000%
2026-09-23	9.330	9.290	9.400	9.250	-0.050	-0.535%	1.72万	0.00亿	0.000%
2026-09-22	9.330	9.340	9.370	9.290	0.030	0.322%	1.52万	0.00亿	0.000%
2026-09-21	9.320	9.310	9.340	9.230	0.080	0.867%	1.95万	0.00亿	0.000%
2026-09-18	9.270	9.230	9.340	9.200	0.000	0.000%	1.42万	0.00亿	0.000%
2026-09-17	9.180	9.230	9.270	9.120	0.030	0.326%	1.56万	0.00亿	0.000%
2026-09-16	9.160	9.200	9.240	9.070	0.000	0.000%	2.04万	0.00亿	0.000%
2026-09-15	9.310	9.200	9.350	9.180	-0.120	-1.288%	1.71万	0.00亿	0.000%
2026-09-14	9.330	9.320	9.400	9.250	0.010	0.107%	1.40万	0.00亿	0.000%
2026-09-11	9.500	9.310	9.510	9.300	-0.220	-2.308%	2.11万	0.00亿	0.000%
2026-09-10	9.550	9.530	9.630	9.450	-0.100	-1.038%	1.96万	0.00亿	0.000%
2026-09-09	9.700	9.630	9.730	9.550	-0.120	-1.231%	2.09万	0.00亿	0.000%
2026-09-08	9.560	9.750	9.750	9.520	0.170	1.775%	2.21万	0.00亿	0.000%
2026-09-07	9.520	9.580	9.600	9.490	0.010	0.104%	1.84万	0.00亿	0.000%
2026-09-04	9.520	9.570	9.650	9.500	0.050	0.525%	2.27万	0.00亿	0.000%
2026-09-03	9.500	9.520	9.680	9.460	0.020	0.211%	2.83万	0.00亿	0.000%
2026-09-02	9.520	9.500	9.530	9.380	-0.010	-0.105%	2.63万	0.00亿	0.000%
2026-09-01	9.420	9.510	9.590	9.420	0.090	0.955%	3.05万	0.00亿	0.000%
2026-08-31	9.460	9.420	9.510	9.330	-0.050	-0.528%	2.47万	0.00亿	0.000%
2026-08-28	9.330	9.470	9.560	9.280	0.190	2.047%	3.55万	0.00亿	0.000%
2026-08-27	9.390	9.280	9.400	9.180	-0.100	-1.066%	3.10万	0.00亿	0.000%
2026-08-26	9.290	9.380	9.400	9.260	0.050	0.536%	2.59万	0.00亿	0.000%
2026-08-25	9.140	9.330	9.350	9.030	0.100	1.083%	4.94万	0.00亿	0.000%
2026-08-24	9.260	9.230	9.340	9.150	-0.040	-0.431%	2.21万	0.00亿	0.000%
2026-08-21	9.450	9.270	9.450	9.120	-0.230	-2.421%	3.99万	0.00亿	0.000%
2026-08-20	9.390	9.500	9.510	9.260	0.050	0.529%	4.55万	0.00亿	0.000%
2026-08-19	9.260	9.450	9.620	9.260	0.150	1.613%	6.66万	0.00亿	0.000%
2026-08-18	9.320	9.300	9.330	9.240	-0.020	-0.215%	1.87万	0.00亿	0.000%
2026-08-17	9.400	9.320	9.460	9.140	-0.080	-0.851%	2.82万	0.00亿	0.000%
2026-08-14	9.440	9.400	9.490	9.350	-0.020	-0.212%	1.14万	0.00亿	0.000%
2026-08-13	9.550	9.420	9.570	9.410	-0.110	-1.154%	2.11万	0.00亿	0.000%
2026-08-12	9.530	9.530	9.570	9.440	0.000	0.000%	1.32万	0.00亿	0.000%
2026-08-11	9.580	9.530	9.580	9.430	-0.020	-0.209%	1.49万	0.00亿	0.000%
2026-08-10	9.330	9.550	9.600	9.330	0.230	2.468%	2.53万	0.00亿	0.000%
2026-08-07	9.450	9.320	9.450	9.240	-0.110	-1.166%	1.85万	0.00亿	0.000%
2026-08-06	9.460	9.430	9.470	9.310	-0.010	-0.106%	1.61万	0.00亿	0.000%
2026-08-05	9.390	9.440	9.460	9.360	0.030	0.319%	1.84万	0.00亿	0.000%
2026-08-04	9.490	9.410	9.550	9.380	-0.070	-0.738%	2.02万	0.00亿	0.000%
2026-08-03	9.450	9.480	9.560	9.360	-0.010	-0.105%	2.64万	0.00亿	0.000%
2026-07-31	9.570	9.490	9.570	9.250	-0.120	-1.249%	4.87万	0.00亿	0.000%
2026-07-30	9.200	9.610	9.650	9.200	0.400	4.343%	5.04万	0.00亿	0.000%
2026-07-29	8.920	9.210	9.220	8.920	0.300	3.367%	3.43万	0.00亿	0.000%
2026-07-28	8.980	8.910	9.090	8.860	-0.070	-0.780%	2.35万	0.00亿	0.000%
2026-07-27	8.890	8.980	9.110	8.860	0.060	0.673%	2.02万	0.00亿	0.000%
2026-07-24	9.110	8.920	9.120	8.910	-0.180	-1.978%	1.49万	0.00亿	0.000%
2026-07-23	9.000	9.100	9.110	8.930	0.050	0.552%	2.05万	0.00亿	0.000%
2026-07-22	9.120	9.050	9.120	8.870	-0.090	-0.985%	2.42万	0.00亿	0.000%
2026-07-21	9.270	9.140	9.370	9.040	-0.130	-1.402%	2.93万	0.00亿	0.000%
2026-07-20	9.310	9.270	9.510	9.240	-0.030	-0.323%	3.19万	0.00亿	0.000%
2026-07-17	9.450	9.300	9.580	9.260	-0.090	-0.958%	2.11万	0.00亿	0.000%
2026-07-16	9.480	9.390	9.550	9.360	-0.100	-1.054%	1.73万	0.00亿	0.000%
2026-07-15	9.390	9.490	9.580	9.200	0.180	1.933%	2.23万	0.00亿	0.000%
2026-07-14	9.130	9.310	9.340	9.060	0.210	2.308%	1.89万	0.00亿	0.000%
2026-07-13	9.180	9.100	9.290	9.070	-0.100	-1.087%	1.72万	0.00亿	0.000%
2026-07-10	8.940	9.200	9.300	8.900	0.170	1.883%	1.53万	0.00亿	0.000%
2026-07-09	9.230	9.030	9.230	8.930	-0.200	-2.167%	2.49万	0.00亿	0.000%
2026-07-08	9.230	9.230	9.290	9.060	0.020	0.217%	1.47万	0.00亿	0.000%
2026-07-07	9.580	9.210	9.580	9.160	-0.350	-3.661%	2.01万	0.00亿	0.000%
2026-07-06	9.500	9.560	9.570	9.390	0.060	0.632%	1.93万	0.00亿	0.000%
2026-07-03	9.250	9.500	9.510	9.230	0.250	2.703%	2.51万	0.00亿	0.000%
2026-07-02	9.040	9.250	9.310	8.990	0.190	2.097%	2.12万	0.00亿	0.000%
2026-07-01	8.990	9.060	9.140	8.860	0.070	0.779%	2.22万	0.00亿	0.000%
2026-06-30	9.020	8.990	9.150	8.760	0.130	1.467%	2.88万	0.00亿	0.000%
2026-06-29	8.680	8.860	8.910	8.510	0.220	2.546%	3.27万	0.00亿	0.000%
2026-06-26	8.830	8.640	8.850	8.600	-0.210	-2.373%	2.54万	0.00亿	0.000%
2026-06-25	9.000	8.850	9.020	8.760	-0.170	-1.885%	2.55万	0.00亿	0.000%
2026-06-24	9.110	9.020	9.220	8.950	-0.200	-2.169%	2.34万	0.00亿	0.000%
2026-06-23	9.230	9.220	9.420	9.170	-0.030	-0.324%	2.43万	0.00亿	0.000%
2026-06-22	9.250	9.250	9.320	8.980	0.000	0.000%	2.62万	0.00亿	0.000%
2026-06-18	9.320	9.250	9.400	9.200	-0.070	-0.751%	2.09万	0.00亿	0.000%
2026-06-17	9.520	9.320	9.570	9.300	-0.200	-2.101%	1.80万	0.00亿	0.000%
2026-06-16	9.730	9.520	9.760	9.520	-0.230	-2.359%	2.27万	0.00亿	0.000%
2026-06-15	9.830	9.750	9.970	9.650	-0.100	-1.015%	2.72万	0.00亿	0.000%
2026-06-12	10.040	9.850	10.090	9.680	-0.190	-1.892%	5.03万	0.00亿	0.000%
2026-06-11	10.000	10.040	10.110	9.740	0.040	0.400%	2.75万	0.00亿	0.000%
2026-06-10	10.000	10.000	10.100	9.870	-0.040	-0.398%	1.58万	0.00亿	0.000%
2026-06-09	9.970	10.040	10.280	9.850	0.180	1.826%	3.72万	0.00亿	0.000%
2026-06-08	10.200	9.860	10.200	9.560	-0.350	-3.428%	6.02万	0.00亿	0.000%
2026-06-05	10.170	10.210	10.320	10.080	0.050	0.492%	1.84万	0.00亿	0.000%
2026-06-04	10.230	10.160	10.430	10.080	-0.100	-0.975%	1.52万	0.00亿	0.000%
2026-06-03	10.470	10.260	10.520	10.150	-0.140	-1.346%	2.44万	0.00亿	0.000%
2026-06-02	10.780	10.400	10.930	10.300	-0.370	-3.435%	4.10万	0.00亿	0.000%
2026-06-01	10.260	10.770	10.830	10.260	0.440	4.259%	4.38万	0.00亿	0.000%
2026-05-29	10.100	10.330	10.390	10.050	0.220	2.176%	2.02万	0.00亿	0.000%
2026-05-28	10.050	10.110	10.180	9.950	-0.030	-0.296%	1.70万	0.00亿	0.000%
2026-05-27	10.270	10.140	10.310	10.040	-0.130	-1.266%	1.99万	0.00亿	0.000%
2026-05-26	10.460	10.270	10.480	10.220	-0.220	-2.097%	1.72万	0.00亿	0.000%
2026-05-25	10.450	10.490	10.590	10.400	-0.040	-0.380%	1.79万	0.00亿	0.000%
2026-05-22	10.680	10.530	10.750	10.440	-0.120	-1.127%	3.04万	0.00亿	0.000%
2026-05-21	11.000	10.650	11.150	10.610	-0.410	-3.707%	2.43万	0.00亿	0.000%
2026-05-20	11.340	11.060	11.350	10.980	-0.280	-2.469%	1.92万	0.00亿	0.000%
2026-05-19	11.150	11.340	11.430	11.050	0.190	1.704%	2.69万	0.00亿	0.000%
2026-05-18	10.910	11.150	11.170	10.670	0.250	2.294%	4.26万	0.00亿	0.000%
2026-05-15	10.950	10.900	11.050	10.770	-0.040	-0.366%	2.93万	0.00亿	0.000%
2026-05-14	11.130	10.940	11.200	10.900	-0.170	-1.530%	2.37万	0.00亿	0.000%
2026-05-13	11.370	11.110	11.420	11.080	-0.210	-1.855%	2.72万	0.00亿	0.000%
2026-05-12	11.430	11.320	11.430	11.180	-0.050	-0.440%	2.26万	0.00亿	0.000%
2026-05-11	11.330	11.370	11.500	11.290	0.100	0.887%	3.20万	0.00亿	0.000%
2026-05-08	11.450	11.270	11.490	11.170	-0.180	-1.572%	3.11万	0.00亿	0.000%
2026-05-07	11.670	11.450	11.880	11.420	-0.260	-2.220%	3.43万	0.00亿	0.000%
2026-05-06	11.690	11.710	11.830	11.470	0.060	0.515%	4.35万	0.00亿	0.000%
2026-04-30	11.430	11.650	11.910	11.390	0.260	2.283%	4.19万	0.00亿	0.000%
2026-04-29	11.050	11.390	11.450	11.050	0.220	1.970%	2.95万	0.00亿	0.000%
2026-04-28	11.170	11.170	11.550	10.870	-0.400	-3.457%	5.68万	0.00亿	0.000%
2026-04-27	11.560	11.570	11.730	11.380	-0.100	-0.857%	2.56万	0.00亿	0.000%
2026-04-24	11.680	11.670	11.730	11.530	-0.050	-0.427%	1.75万	0.00亿	0.000%
2026-04-23	11.650	11.720	11.840	11.570	0.110	0.947%	2.05万	0.00亿	0.000%
2026-04-22	11.610	11.610	11.720	11.530	-0.060	-0.514%	1.73万	0.00亿	0.000%
2026-04-21	11.890	11.670	11.890	11.510	0.040	0.344%	1.53万	0.00亿	0.000%
2026-04-20	11.310	11.630	11.690	11.270	0.280	2.467%	3.01万	0.00亿	0.000%
2026-04-17	11.730	11.350	11.730	11.260	-0.230	-1.986%	3.27万	0.00亿	0.000%
2026-04-16	11.350	11.580	11.650	11.320	0.170	1.490%	4.54万	0.00亿	0.000%
2026-04-15	11.400	11.410	11.500	11.210	0.000	0.000%	3.13万	0.00亿	0.000%
2026-04-14	11.630	11.410	11.690	11.150	-0.220	-1.892%	6.33万	0.00亿	0.000%
2026-04-13	12.050	11.630	12.100	11.380	0.000	0.000%	4.21万	0.00亿	0.000%
2026-04-10	11.930	12.050	12.190	11.800	0.000	0.000%	3.19万	0.00亿	0.000%
2026-04-09	11.940	11.800	11.940	11.550	0.000	0.000%	2.41万	0.00亿	0.000%
2026-04-08	11.960	12.000	12.000	11.730	0.000	0.000%	4.18万	0.00亿	0.000%
2026-04-07	11.560	11.830	11.850	11.410	0.000	0.000%	3.00万	0.00亿	0.000%
2026-04-03	11.830	11.620	12.020	11.510	0.000	0.000%	2.54万	0.00亿	0.000%
2026-04-02	12.230	11.950	12.350	11.900	0.000	0.000%	4.69万	0.00亿	0.000%
2026-04-01	12.250	12.190	12.500	12.070	0.000	0.000%	4.54万	0.00亿	0.000%