网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

欧普康视 (300595)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.91
换手:
加入自选股
流通市值: 市盈率: 52周最高:134.34 52周最低:55.05

欧普康视(300595) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2021-06-15106.93107.20103.50104.02-2.91-2.7267,74371,1573.460.80
2021-06-11104.75107.99102.50106.930.380.36108,068114,6445.151.27
2021-06-10106.99107.80104.38106.55-0.25-0.2377,65482,5773.200.92
2021-06-09104.00107.44102.50106.801.801.7163,33966,8704.700.75
2021-06-08102.44107.27101.51105.002.552.4972,57476,2415.620.86
2021-06-07100.30102.6998.51102.452.162.1550,87351,4284.170.60
2021-06-04100.29104.0099.65100.29-0.51-0.5154,18554,8654.320.64
2021-06-0397.23103.0097.01100.802.782.8467,49467,8876.110.80
2021-06-02100.10100.8497.2298.02-2.18-2.1869,26468,2903.610.82
2021-06-01101.73102.4697.02100.20-0.97-0.9673,32073,2665.380.86
2021-05-3197.97101.5096.58101.172.742.7855,56355,4615.000.66
2021-05-2898.12100.8097.3998.43-1.25-1.2553,07652,5303.420.63
2021-05-2798.4799.7996.1699.681.911.9545,68745,0383.710.54
2021-05-2696.2098.5094.6097.771.571.6360,22558,1964.050.71
2021-05-2595.9997.2095.5996.200.720.7561,20958,9981.690.72
2021-05-2495.9696.6990.1095.48-1.01-1.05105,82199,2806.831.25
2021-05-2197.5198.8094.2896.491.061.1177,18674,2874.740.91
2021-05-20128.00134.34127.01133.806.425.0457,24475,4965.750.94
2021-05-19129.41131.28126.03127.38-2.42-1.8647,99561,4214.040.79
2021-05-18128.90131.00128.48129.800.990.7731,05940,2111.960.51
2021-05-17126.04130.00126.00128.812.321.8350,56665,1163.160.83
2021-05-14123.89129.00123.51126.492.992.4249,34762,3654.450.81
2021-05-13123.01123.96120.50123.500.490.4040,27349,4272.810.66
2021-05-12120.50124.25120.50123.012.682.2355,56268,0263.120.92
2021-05-11113.25121.70112.00120.336.655.8565,22877,1328.531.08
2021-05-10110.11115.12108.80113.681.961.7556,12763,1575.660.93
2021-05-07114.48116.02111.50111.72-2.48-2.1751,05557,6593.960.84
2021-05-06116.50116.99112.41114.20-1.96-1.6965,61274,9713.941.08
2021-04-30113.83117.50113.30116.161.291.1238,86545,0633.660.64
2021-04-29114.00116.30112.15114.870.270.2442,81948,9493.620.71
2021-04-28113.98115.88112.95114.600.490.4356,60264,6122.570.93
2021-04-27108.25115.18105.00114.117.637.1797,911108,7759.561.62
2021-04-26109.30109.98105.30106.48-2.02-1.8668,53673,6374.311.13
2021-04-23103.02109.88102.99108.505.195.0255,54859,7296.670.92
2021-04-22103.91103.91100.48103.310.140.1437,22938,0843.320.61
2021-04-21101.47104.25101.18103.170.620.6030,90331,8112.990.51
2021-04-20100.11104.50100.00102.551.441.4244,03445,0124.450.73
2021-04-1996.45101.6395.98101.113.883.9949,66749,4595.810.82
2021-04-1697.0097.8794.5197.230.390.4042,19840,6493.470.70
2021-04-1599.0099.5094.1596.84-2.47-2.4969,75367,1685.391.15
2021-04-1499.94102.0098.0199.31-0.59-0.5946,19445,9493.990.76
2021-04-1395.95102.5495.6599.902.902.9954,02553,9517.100.89
2021-04-1297.69100.9595.5897.00-2.02-2.0453,48652,1645.420.88
2021-04-0999.12101.4597.6999.02-0.86-0.8638,05437,5923.760.63
2021-04-0893.89100.0093.1899.885.045.3152,96451,8527.190.87
2021-04-0797.5097.5092.1194.84-3.02-3.0967,37763,4685.511.11
2021-04-06100.20101.2195.0597.86-1.90-1.9062,21561,0676.171.03
2021-04-0293.81101.7693.8199.765.095.3870,57769,8068.401.16
2021-04-0190.8095.0090.0194.674.525.0154,42250,8945.540.90
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2021