奥普家居

603551
🏛️ 中国 →
12.21
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 12.17 12.17 12.04 12.04 114.2K
09:35 12.04 12.11 12.04 12.11 27.7K
09:40 12.12 12.16 12.10 12.15 31.4K
09:45 12.14 12.18 12.11 12.11 31.6K
09:50 12.11 12.11 12.06 12.08 16.4K
09:55 12.08 12.10 12.05 12.08 20.6K
10:00 12.07 12.15 12.06 12.06 30.8K
10:05 12.06 12.10 12.05 12.09 31.0K
10:10 12.09 12.12 12.08 12.11 12.0K
10:15 12.11 12.15 12.11 12.14 33.4K
10:20 12.13 12.19 12.13 12.18 45.8K
10:25 12.18 12.18 12.16 12.17 32.0K
10:30 12.17 12.17 12.15 12.15 12.7K
10:35 12.15 12.15 12.12 12.13 20.0K
10:40 12.14 12.14 12.13 12.14 3.5K
10:45 12.14 12.15 12.13 12.13 22.9K
10:50 12.13 12.14 12.13 12.14 21.7K
10:55 12.17 12.18 12.16 12.17 3.7K
11:00 12.16 12.17 12.16 12.17 10.0K
11:05 12.17 12.20 12.16 12.20 17.0K
11:10 12.20 12.21 12.19 12.20 16.1K
11:15 12.19 12.20 12.18 12.20 14.5K
11:20 12.19 12.19 12.18 12.18 7.7K
11:25 12.18 12.19 12.18 12.19 4.4K
13:00 12.19 12.19 12.17 12.18 28.3K
13:05 12.20 12.20 12.17 12.18 4.9K
13:10 12.18 12.19 12.18 12.18 6.5K
13:15 12.18 12.18 12.17 12.17 6.5K
13:20 12.17 12.20 12.17 12.18 7.3K
13:25 12.17 12.23 12.17 12.20 28.0K
13:30 12.19 12.19 12.17 12.19 22.3K
13:35 12.19 12.21 12.18 12.19 15.9K
13:40 12.18 12.20 12.18 12.20 5.6K
13:45 12.20 12.20 12.18 12.20 34.9K
13:50 12.20 12.20 12.17 12.17 10.6K
13:55 12.18 12.18 12.16 12.16 8.5K
14:00 12.15 12.18 12.15 12.18 17.3K
14:05 12.17 12.19 12.17 12.19 7.1K
14:10 12.19 12.19 12.16 12.18 66.0K
14:15 12.17 12.23 12.17 12.21 34.4K
14:20 12.21 12.22 12.21 12.21 9.2K
14:25 12.20 12.20 12.17 12.20 43.9K
14:30 12.20 12.23 12.19 12.20 48.2K
14:35 12.19 12.22 12.19 12.20 33.9K
14:40 12.19 12.21 12.19 12.20 24.4K
14:45 12.20 12.22 12.19 12.21 41.1K
14:50 12.22 12.22 12.19 12.20 37.4K
14:55 12.21 12.24 12.20 12.21 56.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 12.02 12.24 12.02 12.21 1.2M
2025-09-25 12.41 12.44 12.08 12.11 1.7M
2025-09-24 12.28 12.44 12.21 12.35 1.4M
2025-09-23 12.25 12.29 11.88 12.26 1.9M
2025-09-22 12.47 12.52 12.18 12.29 1.5M
2025-09-19 12.21 12.46 12.21 12.40 1.7M
2025-09-18 12.70 12.71 12.17 12.30 3.0M
2025-09-17 12.56 12.75 12.54 12.74 2.5M
2025-09-16 12.44 12.68 12.36 12.53 2.2M
2025-09-15 12.57 12.66 12.36 12.40 2.2M
2025-09-12 12.73 12.80 12.55 12.67 1.6M
2025-09-11 12.72 12.80 12.58 12.78 1.9M
2025-09-10 12.95 13.01 12.62 12.76 2.9M
2025-09-09 13.11 13.88 12.92 13.00 4.8M
2025-09-08 12.47 13.48 12.47 13.11 5.6M
2025-09-05 12.24 12.52 12.04 12.47 1.8M
2025-09-04 12.38 12.45 11.79 12.26 2.1M
2025-09-03 12.45 12.49 12.13 12.21 1.4M
2025-09-02 12.60 12.60 12.13 12.39 2.7M
2025-09-01 12.50 12.84 12.14 12.59 4.2M
2025-08-29 12.52 12.60 12.30 12.46 3.0M
2025-08-28 12.26 12.64 12.01 12.30 3.2M
2025-08-27 12.79 12.90 12.35 12.36 4.2M
2025-08-26 12.27 12.83 12.27 12.79 5.8M
2025-08-25 12.41 12.44 12.10 12.27 2.6M
2025-08-22 12.46 12.46 12.24 12.28 3.6M
2025-08-21 11.96 12.49 11.85 12.47 6.2M
2025-08-20 11.34 12.04 11.33 11.99 4.4M
2025-08-19 11.55 11.55 11.27 11.34 3.8M
2025-08-18 11.62 11.66 11.44 11.50 2.7M
2025-08-15 11.11 11.97 11.11 11.56 3.1M
2025-08-14 11.69 11.69 11.46 11.58 1.8M
2025-08-13 11.78 11.78 11.53 11.63 1.3M
2025-08-12 11.75 11.78 11.61 11.66 1.4M
2025-08-11 11.56 11.71 11.56 11.62 1.7M
2025-08-08 11.40 11.68 11.31 11.57 2.1M
2025-08-07 11.43 11.52 11.28 11.39 2.4M
2025-08-06 11.52 11.60 11.21 11.51 3.3M
2025-08-05 11.69 11.86 11.40 11.55 4.5M
2025-08-04 11.24 11.72 11.13 11.65 3.2M
2025-08-01 11.03 11.32 10.95 11.24 2.3M
2025-07-31 11.21 11.38 11.00 11.02 1.8M
2025-07-30 11.26 11.40 11.15 11.21 2.1M
2025-07-29 11.41 11.42 11.26 11.28 1.3M
2025-07-28 11.47 11.55 11.35 11.42 1.2M
2025-07-25 11.31 11.49 11.31 11.45 1.4M
2025-07-24 11.46 11.52 11.31 11.37 1.4M
2025-07-23 11.49 11.61 11.45 11.48 1.2M
2025-07-22 11.45 11.61 11.35 11.56 2.3M
2025-07-21 11.54 11.57 11.40 11.45 1.5M
2025-07-18 11.57 11.67 11.50 11.51 2.0M
2025-07-17 11.32 11.68 11.30 11.64 3.3M
2025-07-16 11.28 11.42 11.25 11.30 1.5M
2025-07-15 11.37 11.38 11.19 11.22 2.1M
2025-07-14 11.08 11.55 11.08 11.38 3.0M
2025-07-11 11.13 11.14 11.03 11.07 1.5M
2025-07-10 11.16 11.16 11.00 11.07 1.6M
2025-07-09 10.60 11.18 10.60 11.14 2.6M
2025-07-08 11.06 11.20 10.97 10.98 1.8M
2025-07-07 11.04 11.13 10.94 11.07 1.9M
2025-07-04 11.14 11.17 11.01 11.04 1.7M
2025-07-03 10.99 11.20 10.93 11.19 2.2M
2025-07-02 10.92 11.10 10.87 11.02 2.0M
2025-07-01 11.00 11.13 10.86 10.92 2.0M
2025-06-30 10.77 11.06 10.67 10.99 2.3M
2025-06-27 10.68 11.22 10.62 10.77 4.0M
2025-06-26 10.70 10.71 10.50 10.64 1.8M
2025-06-25 10.70 10.70 10.49 10.55 1.5M
2025-06-24 10.28 10.50 10.18 10.46 1.4M
2025-06-23 10.11 10.25 10.07 10.21 1.2M
2025-06-20 10.12 10.18 10.08 10.13 1.0M
2025-06-19 10.29 10.29 10.00 10.11 2.1M
2025-06-18 10.27 10.30 10.19 10.26 1.0M
2025-06-17 10.27 10.47 10.27 10.30 0.9M
2025-06-16 10.25 10.36 10.25 10.31 1.3M
2025-06-13 10.46 10.46 10.24 10.29 1.5M
2025-06-12 10.45 10.46 10.35 10.46 1.1M
2025-06-11 10.37 10.45 10.30 10.43 1.3M
2025-06-10 10.37 10.51 10.26 10.36 2.2M
2025-06-09 10.37 10.51 10.23 10.45 3.3M
2025-06-06 10.98 11.07 10.95 11.04 2.6M
2025-06-05 10.99 11.07 10.86 10.97 2.8M
2025-06-04 10.68 11.03 10.62 10.99 4.4M
2025-06-03 10.41 10.70 10.36 10.65 5.3M
2025-05-30 10.42 10.45 10.33 10.36 1.3M
2025-05-29 10.37 10.46 10.31 10.46 1.7M
2025-05-28 10.31 10.42 10.29 10.35 1.4M
2025-05-27 10.26 10.35 10.24 10.32 1.5M
2025-05-26 10.31 10.50 10.20 10.30 2.1M
2025-05-23 10.49 10.52 10.31 10.35 2.3M
2025-05-22 10.68 10.72 10.44 10.48 2.7M
2025-05-21 10.76 10.76 10.64 10.69 1.1M
2025-05-20 10.64 10.75 10.62 10.73 1.1M
2025-05-19 10.54 10.69 10.46 10.67 1.8M
2025-05-16 10.43 10.55 10.38 10.49 1.2M
2025-05-15 10.52 10.56 10.42 10.43 1.4M
2025-05-14 10.67 10.67 10.43 10.53 1.4M
2025-05-13 10.70 10.75 10.55 10.58 1.5M
2025-05-12 10.62 10.73 10.54 10.64 1.7M
2025-05-09 10.59 10.79 10.50 10.64 2.0M
2025-05-08 10.45 10.56 10.40 10.55 1.5M
2025-05-07 10.52 10.53 10.36 10.44 1.9M
2025-05-06 10.32 10.40 10.26 10.39 2.3M
2025-04-30 10.26 10.45 10.25 10.32 2.2M
2025-04-29 10.10 10.27 10.08 10.22 2.2M
2025-04-28 10.18 10.30 10.04 10.10 1.7M
2025-04-25 9.98 10.12 9.98 10.07 1.1M
2025-04-24 10.10 10.17 9.91 10.01 1.2M
2025-04-23 9.97 10.13 9.97 10.07 1.2M
2025-04-22 9.93 10.02 9.91 10.01 1.4M
2025-04-21 9.98 10.03 9.88 9.94 1.5M
2025-04-18 10.07 10.14 9.89 9.98 1.2M
2025-04-17 9.80 10.10 9.79 10.06 1.9M
2025-04-16 9.98 10.00 9.69 9.85 1.5M
2025-04-15 10.03 10.03 9.90 9.98 1.1M
2025-04-14 9.99 10.10 9.93 10.03 1.5M
2025-04-11 9.89 10.04 9.89 9.97 1.2M
2025-04-10 9.87 10.06 9.87 9.97 2.2M
2025-04-09 9.78 9.93 9.40 9.82 2.9M
2025-04-08 9.90 10.10 9.71 9.92 2.9M
2025-04-07 10.00 10.20 9.68 9.90 5.3M
2025-04-03 10.87 10.97 10.64 10.75 2.6M
2025-04-02 10.70 11.05 10.63 10.99 3.8M
2025-04-01 10.51 10.85 10.51 10.69 1.7M
2025-03-31 10.55 10.88 10.47 10.59 3.0M
2025-03-28 10.54 10.79 10.54 10.56 3.0M
2025-03-27 10.63 10.67 10.52 10.54 1.6M
2025-03-26 10.54 10.69 10.54 10.68 1.2M
2025-03-25 10.58 10.64 10.45 10.60 1.6M
2025-03-24 10.71 10.77 10.46 10.58 2.0M
2025-03-21 10.78 10.94 10.65 10.66 2.3M
2025-03-20 10.93 11.05 10.83 10.86 1.5M
2025-03-19 10.95 11.19 10.90 11.00 2.8M
2025-03-18 10.87 10.97 10.78 10.95 1.8M
2025-03-17 10.96 11.00 10.87 10.92 1.7M
2025-03-14 10.62 10.87 10.61 10.84 1.9M
2025-03-13 10.70 10.72 10.56 10.65 1.4M
2025-03-12 10.76 10.87 10.62 10.66 2.1M
2025-03-11 10.83 10.85 10.53 10.74 2.7M
2025-03-10 10.87 10.96 10.79 10.91 1.3M
2025-03-07 11.03 11.06 10.85 10.90 1.5M
2025-03-06 11.45 11.45 10.98 11.04 1.9M
2025-03-05 11.13 11.13 10.88 11.03 1.1M
2025-03-04 11.00 11.16 10.91 11.13 1.0M
2025-03-03 11.00 11.17 10.91 10.97 1.8M
2025-02-28 11.28 11.33 10.96 11.01 1.6M
2025-02-27 11.19 11.31 11.05 11.27 1.9M
2025-02-26 10.86 11.33 10.86 11.19 2.2M
2025-02-25 10.93 11.06 10.86 10.95 1.3M
2025-02-24 10.82 11.04 10.74 10.98 2.1M
2025-02-21 10.88 10.92 10.73 10.83 1.4M
2025-02-20 10.64 10.96 10.62 10.90 2.4M
2025-02-19 10.57 10.66 10.53 10.64 0.9M
2025-02-18 10.78 10.86 10.52 10.57 2.1M
2025-02-17 10.82 10.88 10.70 10.85 1.6M
2025-02-14 10.71 10.83 10.68 10.76 1.3M
2025-02-13 10.72 10.88 10.68 10.76 1.7M
2025-02-12 10.76 10.82 10.69 10.76 2.2M
2025-02-11 10.83 10.84 10.61 10.77 1.8M
2025-02-10 10.64 10.82 10.50 10.82 2.5M
2025-02-07 10.66 10.73 10.53 10.64 2.2M
2025-02-06 10.50 10.80 10.32 10.66 3.1M
2025-02-05 10.67 10.75 10.40 10.57 2.3M
2025-01-27 10.62 10.84 10.57 10.60 2.1M
2025-01-24 10.58 10.75 10.50 10.61 2.0M
2025-01-23 10.80 10.85 10.60 10.62 2.2M
2025-01-22 10.80 10.95 10.61 10.66 1.9M
2025-01-21 10.88 11.07 10.74 10.95 3.1M
2025-01-20 10.50 11.19 10.48 10.94 5.7M
2025-01-17 10.82 10.82 10.33 10.55 3.7M
2025-01-16 10.47 11.04 10.37 10.93 5.5M
2025-01-15 10.40 10.50 10.30 10.35 1.3M
2025-01-14 10.17 10.47 10.17 10.40 1.7M
2025-01-13 9.98 10.27 9.93 10.17 1.9M
2025-01-10 10.51 10.51 10.10 10.11 2.5M
2025-01-09 10.67 10.73 10.45 10.51 1.9M
2025-01-08 10.74 10.85 10.52 10.69 2.2M
2025-01-07 10.75 10.96 10.61 10.79 1.7M
2025-01-06 10.67 10.88 10.40 10.71 2.7M
2025-01-03 10.77 11.20 10.60 10.68 3.9M
2025-01-02 10.70 11.05 10.61 10.77 2.8M