欧普康视(300595)每周行情

日期	开盘价	最高价	最低价	收盘价	成交量	成交额	涨跌额	涨跌幅
2022-06-23	55.22	57.11	52.00	56.11	740290手	402380万	0.83	1.50%
2022-06-17	44.07	58.19	43.96	55.28	933537手	453728万	10.67	23.92%
2022-06-10	45.43	46.33	42.85	44.61	829904手	371009万	-1.26	-2.75%
2022-06-02	39.50	47.12	39.44	45.87	845499手	374616万	6.88	17.65%
2022-05-27	37.54	41.04	35.05	38.99	855356手	327775万	1.50	4.00%
2022-05-20	38.10	38.75	35.08	37.49	580747手	214915万	-0.59	-1.55%
2022-05-13	36.42	39.00	35.60	38.08	613077手	230649万	1.70	4.67%
2022-05-06	36.97	37.68	35.86	36.38	209243手	77109万	-0.56	-1.52%
2022-04-29	32.89	37.20	29.51	36.94	1012146手	337700万	3.29	9.78%
2022-04-22	36.75	37.00	32.70	33.65	495793手	172419万	-2.95	-8.06%
2022-04-15	33.90	37.33	32.45	36.60	629425手	221200万	2.33	6.80%
2022-04-08	36.45	37.12	33.80	34.27	358675手	126952万	-2.24	-6.13%
2022-04-01	35.25	37.96	34.65	36.51	605075手	219962万	0.41	1.14%
2022-03-25	36.66	37.96	35.89	36.10	569275手	209727万	-0.21	-0.58%
2022-03-18	36.52	37.94	32.45	36.31	896188手	317692万	-0.75	-2.02%
2022-03-11	39.36	39.40	34.00	37.06	670827手	244941万	-2.20	-5.60%
2022-03-04	40.68	41.40	38.01	39.26	520447手	207688万	-1.49	-3.66%
2022-02-25	40.70	42.37	38.37	40.75	620255手	251115万	0.19	0.47%
2022-02-18	38.56	42.86	38.21	40.56	638792手	259936万	1.54	3.95%
2022-02-11	38.53	40.74	37.42	39.02	703618手	274482万	1.19	3.15%
2022-01-28	42.92	43.29	37.70	37.83	766691手	309123万	-5.15	-11.98%
2022-01-21	49.46	50.78	42.70	42.98	878986手	406322万	-6.42	-13.00%
2022-01-14	52.12	53.25	49.21	49.40	549765手	281750万	-3.10	-5.91%
2022-01-07	56.66	57.18	52.31	52.50	408698手	222250万	-4.87	-8.49%
2021-12-31	60.05	62.69	57.07	57.37	374888手	222166万	-2.98	-4.94%
2021-12-24	62.49	63.46	59.50	60.35	329935手	203077万	-2.42	-3.85%
2021-12-17	62.62	66.34	60.52	62.77	481616手	304216万	0.15	0.24%
2021-12-10	55.90	63.66	55.02	62.62	578689手	344838万	7.01	12.61%
2021-12-03	61.81	63.00	54.35	55.61	620832手	354606万	-6.69	-10.74%
2021-11-26	61.50	65.00	60.25	62.30	345719手	217678万	0.76	1.24%
2021-11-19	62.82	69.80	60.94	61.54	542664手	354628万	-1.24	-1.98%
2021-11-12	63.41	65.50	60.99	62.78	308065手	194428万	-0.62	-0.98%
2021-11-05	68.38	69.22	63.20	63.40	418516手	274220万	-4.99	-7.30%
2021-10-29	66.79	71.43	66.20	68.39	497521手	342206万	2.15	3.25%
2021-10-22	65.31	69.25	63.17	66.24	588068手	386165万	1.01	1.55%
2021-10-15	81.17	82.36	64.59	65.23	764752手	557348万	-15.53	-19.23%
2021-10-08	81.53	83.19	79.85	80.76	104001手	84232万	-0.90	-1.10%
2021-09-30	81.00	85.58	79.09	81.66	419813手	343912万	1.77	2.22%
2021-09-24	79.00	83.58	76.68	79.89	338416手	270619万	-0.81	-1.00%
2021-09-17	66.88	82.00	65.70	80.70	675500手	479606万	13.82	20.66%
2021-09-10	61.90	69.88	59.69	66.88	607173手	402514万	6.19	10.20%
2021-09-03	75.88	75.88	59.81	60.69	889343手	586773万	-14.37	-19.14%
2021-08-27	77.00	80.50	72.01	75.06	531216手	402783万	-0.74	-0.98%
2021-08-20	87.46	88.43	74.28	75.80	498401手	406414万	-10.65	-12.32%
2021-08-13	92.00	95.58	85.42	86.45	342936手	311008万	-6.53	-7.02%
2021-08-06	90.00	99.20	86.80	92.98	535162手	503065万	1.82	2.00%
2021-07-30	91.89	94.68	84.70	91.16	525939手	471914万	-3.81	-4.01%
2021-07-23	98.91	105.00	94.58	94.97	329792手	332370万	-3.76	-3.81%
2021-07-16	99.20	103.80	95.03	98.73	306735手	306854万	0.99	1.01%
2021-07-09	99.55	105.50	93.00	97.74	430304手	427824万	-2.86	-2.84%
2021-07-02	106.42	108.80	100.00	100.60	330087手	344678万	-5.80	-5.45%
2021-06-25	101.00	109.70	98.91	106.40	347971手	364009万	5.20	5.14%
2021-06-18	106.93	107.20	95.88	101.20	301089手	304071万	-5.73	-5.36%
2021-06-11	100.30	107.99	98.51	106.93	372507手	391760万	6.64	6.62%
2021-06-04	97.97	104.00	96.58	100.29	319824手	319767万	1.86	1.89%
2021-05-28	95.96	100.80	90.10	98.43	326018手	314041万	1.94	2.01%
2021-05-21	126.04	134.34	94.28	96.49	264049手	316532万	-30.00	-23.72%
2021-05-14	110.11	129.00	108.80	126.49	266535手	320105万	14.77	13.22%
2021-05-07	116.50	116.99	111.50	111.72	116666手	132629万	-4.44	-3.82%
2021-04-30	109.30	117.50	105.00	116.16	304733手	341036万	7.66	7.06%
2021-04-23	96.45	109.88	95.98	108.50	217379手	224096万	11.27	11.59%
2021-04-16	97.69	102.54	94.15	97.23	265655手	259880万	-1.79	-1.81%
2021-04-09	100.20	101.45	92.11	99.02	220610手	213979万	-0.74	-0.74%
2021-04-02	86.28	101.76	84.72	99.76	342773手	317234万	13.51	15.66%
2021-03-26	79.85	87.50	77.50	86.25	290881手	237807万	5.67	7.04%
2021-03-19	80.67	84.67	76.80	80.58	338000手	272020万	-2.09	-2.53%
2021-03-12	85.09	86.24	71.88	82.67	607883手	477756万	-0.73	-0.88%
2021-03-05	95.73	95.80	81.90	83.40	517131手	458558万	-9.81	-10.53%
2021-02-26	120.36	120.99	93.21	93.21	418525手	449994万	-27.29	-22.65%
2021-02-19	129.99	130.01	114.80	120.50	129891手	156161万	-4.76	-3.80%
2021-02-10	115.63	126.68	112.00	125.26	233137手	278143万	10.46	9.11%
2021-02-05	111.00	119.46	109.51	114.80	272020手	308364万	4.66	4.23%
2021-01-29	112.52	118.00	108.60	110.14	253358手	286527万	-3.73	-3.28%
2021-01-22	90.08	114.50	86.30	113.87	338783手	346667万	24.17	26.95%
2021-01-15	90.48	93.29	86.30	89.70	282431手	255623万	-0.29	-0.32%
2021-01-08	80.50	92.50	79.00	89.99	352353手	307650万	8.07	9.85%
2020-12-31	80.66	82.81	79.41	81.92	186492手	151456万	1.26	1.56%
2020-12-25	79.06	82.38	77.82	80.66	250917手	201504万	1.13	1.42%
2020-12-18	77.59	81.24	74.91	79.53	348954手	274611万	2.39	3.10%
2020-12-11	71.06	77.86	71.01	77.14	295808手	220345万	5.63	7.87%
2020-12-04	62.38	71.59	60.80	71.51	151672手	103457万	8.68	13.81%
2020-11-27	65.78	65.88	61.03	62.83	162043手	101800万	-2.47	-3.78%
2020-11-20	72.30	73.53	62.90	65.30	408315手	275581万	-5.97	-8.38%
2020-11-13	68.05	71.50	66.40	71.27	250970手	173002万	3.23	4.75%
2020-11-06	69.01	71.85	66.51	68.04	263640手	183351万	-0.12	-0.18%
2020-10-30	61.99	70.19	60.01	68.16	343777手	232504万	5.59	8.93%
2020-10-23	65.90	66.44	62.29	62.57	209280手	134390万	-3.07	-4.68%
2020-10-16	64.67	67.38	63.66	65.64	204716手	134323万	1.71	2.67%
2020-10-09	62.90	64.29	62.10	63.93	44665手	28353万	1.71	2.75%
2020-09-30	61.40	62.98	59.61	62.22	123087手	75855万	1.52	2.50%
2020-09-25	57.88	61.30	55.60	60.70	283840手	166942万	3.51	6.14%
2020-09-18	60.19	60.48	55.05	57.19	251280手	144816万	-2.56	-4.29%
2020-09-11	61.98	61.98	56.30	59.75	402293手	237982万	-2.91	-4.64%
2020-09-04	65.80	72.09	61.10	62.66	470615手	312647万	-2.50	-3.84%
2020-08-28	58.00	67.26	57.06	65.16	465638手	294326万	7.37	12.75%
2020-08-21	58.53	59.68	56.18	57.79	204163手	118462万	-0.46	-0.79%
2020-08-14	62.10	64.60	56.59	58.25	356308手	215840万	-3.85	-6.20%
2020-08-07	65.81	66.36	61.00	62.10	370977手	236777万	-3.29	-5.03%
2020-07-31	60.69	67.70	60.10	65.39	388412手	250968万	5.12	8.49%
2020-07-24	61.30	66.30	59.79	60.27	448444手	281463万	-0.31	-0.51%
2020-07-17	65.80	67.50	59.90	60.58	630944手	404871万	-4.74	-7.26%
2020-07-10	66.20	67.30	61.23	65.32	594261手	382353万	-1.67	-2.49%
2020-07-03	65.54	70.70	62.85	66.99	410330手	272702万	0.49	0.74%
2020-06-24	63.40	67.45	62.13	66.50	177675手	115584万	3.34	5.29%
2020-06-19	60.97	64.35	58.48	63.16	392191手	239448万	3.26	5.44%
2020-06-12	61.75	62.89	57.40	59.90	422382手	252105万	-2.59	-4.14%
2020-06-05	54.50	63.20	54.00	62.49	344051手	197574万	7.99	14.66%
2020-05-29	49.30	54.69	48.60	54.50	307149手	158359万	5.25	10.66%