| 股票名称 | 代码 001223 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 欧克科技 | 2024-04-29 一 | 39.45 | 39.53 | 40.20 | 40.56 | 39.45 | 1.69% | 5.62% | 9380 | 3759万 | 6.71 | 26.81 | 22.96 | 2 | 欧克科技 | 2024-04-26 五 | 39.18 | 39.66 | 39.53 | 39.73 | 38.62 | -0.33% | 5.36% | 8935 | 3500万 | 6.59 | 26.36 | 22.58 | 3 | 欧克科技 | 2024-04-25 四 | 38.47 | 37.70 | 39.66 | 40.40 | 37.70 | 5.20% | 9.08% | 15151 | 5987万 | 6.62 | 26.45 | 22.65 | 4 | 欧克科技 | 2024-04-24 三 | 36.94 | 36.69 | 37.70 | 37.74 | 36.70 | 2.75% | 3.93% | 6558 | 2452万 | 6.29 | 25.14 | 22.06 | 5 | 欧克科技 | 2024-04-23 二 | 36.00 | 36.41 | 36.69 | 36.98 | 36.00 | 0.77% | 3.86% | 6437 | 2361万 | 6.12 | 24.46 | 21.47 | 6 | 欧克科技 | 2024-04-22 一 | 35.99 | 36.48 | 36.41 | 36.72 | 35.00 | -0.19% | 3.44% | 5744 | 2076万 | 6.07 | 24.28 | 21.31 | 7 | 欧克科技 | 2024-04-19 五 | 36.60 | 36.52 | 36.48 | 37.10 | 36.03 | -0.11% | 3.59% | 5987 | 2185万 | 6.08 | 24.32 | 21.35 | 8 | 欧克科技 | 2024-04-18 四 | 37.28 | 36.82 | 36.52 | 37.49 | 35.80 | -0.81% | 4.73% | 7889 | 2899万 | 6.09 | 24.35 | 21.37 | 9 | 欧克科技 | 2024-04-17 三 | 34.59 | 34.66 | 36.82 | 37.27 | 34.59 | 6.23% | 7.27% | 12124 | 4434万 | 6.14 | 24.55 | 21.55 | 10 | 欧克科技 | 2024-04-16 二 | 36.53 | 36.95 | 34.66 | 36.53 | 33.37 | -6.20% | 6.76% | 11272 | 3882万 | 5.78 | 23.11 | 20.29 | 11 | 欧克科技 | 2024-04-15 一 | 39.13 | 39.50 | 36.95 | 40.10 | 36.01 | -6.46% | 6.66% | 11103 | 4167万 | 6.16 | 24.64 | 21.63 | 12 | 欧克科技 | 2024-04-12 五 | 40.97 | 41.45 | 39.50 | 41.24 | 39.41 | -4.70% | 5.56% | 9282 | 3707万 | 6.59 | 26.34 | 23.12 | 13 | 欧克科技 | 2024-04-11 四 | 41.18 | 41.17 | 41.45 | 42.00 | 40.08 | 0.68% | 3.57% | 5957 | 2463万 | 6.91 | 27.64 | 22.76 | 14 | 欧克科技 | 2024-04-10 三 | 43.02 | 43.00 | 41.17 | 43.24 | 40.86 | -4.26% | 4.19% | 6997 | 2905万 | 6.87 | 27.45 | 22.6 | 15 | 欧克科技 | 2024-04-09 二 | 41.36 | 41.37 | 43.00 | 43.24 | 41.18 | 3.94% | 5.29% | 8827 | 3772万 | 7.17 | 28.67 | 23.61 | 16 | 欧克科技 | 2024-04-08 一 | 44.10 | 43.93 | 41.37 | 44.10 | 41.18 | -5.83% | 5.51% | 9192 | 3880万 | 6.9 | 27.59 | 22.71 | 17 | 欧克科技 | 2024-04-03 三 | 45.16 | 45.64 | 43.93 | 45.20 | 43.70 | -3.75% | 4.44% | 7398 | 3276万 | 7.33 | 29.29 | 24.12 | 18 | 欧克科技 | 2024-04-02 二 | 45.39 | 45.01 | 45.64 | 45.80 | 44.57 | 1.40% | 5.46% | 9104 | 4127万 | 7.61 | 30.43 | 25.06 | 19 | 欧克科技 | 2024-04-01 一 | 44.37 | 43.68 | 45.01 | 45.01 | 43.53 | 3.04% | 3.94% | 6569 | 2929万 | 7.51 | 30.01 | 24.71 | 20 | 欧克科技 | 2024-03-29 五 | 43.40 | 43.42 | 43.68 | 44.18 | 43.22 | 0.60% | 2.56% | 4263 | 1862万 | 7.29 | 29.13 | 23.98 | 21 | 欧克科技 | 2024-03-28 四 | 42.40 | 42.45 | 43.42 | 43.92 | 42.06 | 2.29% | 4.29% | 7160 | 3092万 | 7.24 | 28.95 | 23.84 | 22 | 欧克科技 | 2024-03-27 三 | 44.45 | 44.67 | 42.45 | 44.98 | 42.45 | -4.97% | 4.43% | 7395 | 3224万 | 7.08 | 28.31 | 23.31 | 23 | 欧克科技 | 2024-03-26 二 | 43.59 | 43.60 | 44.67 | 45.00 | 43.01 | 2.45% | 5.21% | 8698 | 3830万 | 7.45 | 29.79 | 24.53 | 24 | 欧克科技 | 2024-03-25 一 | 44.90 | 45.36 | 43.60 | 45.26 | 43.58 | -3.88% | 4.16% | 6937 | 3088万 | 7.27 | 29.07 | 23.94 | 25 | 欧克科技 | 2024-03-22 五 | 46.20 | 46.50 | 45.36 | 46.44 | 44.70 | -2.45% | 6.11% | 10185 | 4646万 | 7.57 | 30.25 | 24.91 | 26 | 欧克科技 | 2024-03-21 四 | 46.01 | 46.00 | 46.50 | 46.78 | 45.10 | 1.09% | 6.04% | 10077 | 4644万 | 7.76 | 31.01 | 25.53 | 27 | 欧克科技 | 2024-03-20 三 | 45.60 | 45.60 | 46.00 | 46.05 | 45.20 | 0.88% | 4.99% | 8330 | 3809万 | 7.67 | 30.67 | 25.26 | 28 | 欧克科技 | 2024-03-19 二 | 44.98 | 44.96 | 45.60 | 46.70 | 44.77 | 1.42% | 8.10% | 13511 | 6160万 | 7.61 | 30.41 | 25.04 | 29 | 欧克科技 | 2024-03-18 一 | 44.79 | 44.40 | 44.96 | 45.10 | 44.30 | 1.26% | 5.13% | 8555 | 3828万 | 7.5 | 29.98 | 24.69 | 30 | 欧克科技 | 2024-03-15 五 | 43.85 | 43.75 | 44.40 | 44.40 | 43.31 | 1.49% | 4.59% | 7659 | 3367万 | 7.41 | 29.61 | 24.38 | 31 | 欧克科技 | 2024-03-14 四 | 44.36 | 44.29 | 43.75 | 44.78 | 43.05 | -1.22% | 4.54% | 7570 | 3332万 | 7.3 | 29.17 | 24.02 | 32 | 欧克科技 | 2024-03-08 五 | 42.60 | 42.60 | 42.38 | 43.45 | 41.58 | -0.52% | 5.07% | 8465 | 3569万 | 7.07 | 28.26 | 23.27 | 33 | 欧克科技 | 2024-03-07 四 | 42.88 | 42.58 | 42.60 | 43.75 | 42.18 | 0.05% | 4.68% | 7805 | 3354万 | 7.11 | 28.41 | 23.39 | 34 | 欧克科技 | 2024-03-06 三 | 41.37 | 41.81 | 42.58 | 43.04 | 41.24 | 1.84% | 4.02% | 6708 | 2843万 | 7.1 | 28.39 | 23.38 | 35 | 欧克科技 | 2024-03-05 二 | 42.70 | 43.04 | 41.81 | 43.09 | 41.55 | -2.86% | 4.56% | 7612 | 3215万 | 6.97 | 27.88 | 22.96 | 36 | 欧克科技 | 2024-03-04 一 | 44.45 | 43.51 | 43.04 | 44.48 | 42.29 | -1.08% | 4.59% | 7664 | 3297万 | 7.18 | 28.7 | 23.63 | 37 | 欧克科技 | 2024-03-01 五 | 43.97 | 43.29 | 43.51 | 44.20 | 43.00 | 0.51% | 5.47% | 9122 | 3974万 | 7.26 | 29.01 | 23.89 | 38 | 欧克科技 | 2024-02-29 四 | 40.14 | 41.14 | 43.29 | 43.30 | 39.64 | 5.23% | 8.43% | 14067 | 5968万 | 7.22 | 28.87 | 23.77 | 39 | 欧克科技 | 2024-02-28 三 | 47.39 | 45.71 | 41.14 | 47.39 | 41.14 | -10.00% | 11.37% | 18961 | 8418万 | 6.86 | 27.43 | 22.59 | 40 | 欧克科技 | 2024-02-27 二 | 44.41 | 45.11 | 45.71 | 45.71 | 43.03 | 1.33% | 8.79% | 14666 | 6571万 | 7.62 | 30.48 | 25.1 | 41 | 欧克科技 | 2024-02-26 一 | 43.76 | 43.31 | 45.11 | 47.45 | 43.05 | 4.16% | 12.14% | 20255 | 9085万 | 7.52 | 30.08 | 24.77 | 42 | 欧克科技 | 2024-02-23 五 | 41.48 | 41.67 | 43.31 | 43.33 | 41.30 | 3.94% | 7.69% | 12825 | 5458万 | 7.22 | 28.88 | 23.78 | 43 | 欧克科技 | 2024-02-22 四 | 41.40 | 40.07 | 41.67 | 41.87 | 40.37 | 3.99% | 7.34% | 12242 | 5050万 | 6.95 | 27.79 | 22.88 | 44 | 欧克科技 | 2024-02-21 三 | 38.69 | 39.25 | 40.07 | 41.36 | 38.65 | 2.09% | 7.24% | 12076 | 4855万 | 6.68 | 26.72 | 22 | 45 | 欧克科技 | 2024-02-20 二 | 37.80 | 38.16 | 39.25 | 39.48 | 37.28 | 2.86% | 6.33% | 10561 | 4075万 | 6.55 | 26.17 | 21.55 | 46 | 欧克科技 | 2024-02-19 一 | 37.31 | 37.31 | 38.16 | 38.87 | 36.70 | 2.28% | 8.72% | 14537 | 5497万 | 6.37 | 25.45 | 20.95 | 47 | 欧克科技 | 2024-02-08 四 | 33.90 | 33.92 | 37.31 | 37.31 | 31.50 | 9.99% | 8.11% | 13523 | 4754万 | 6.22 | 24.88 | 20.49 | 48 | 欧克科技 | 2024-02-07 三 | 36.02 | 36.20 | 33.92 | 36.07 | 33.02 | -6.30% | 7.65% | 12760 | 4422万 | 5.66 | 22.62 | 18.62 | 49 | 欧克科技 | 2024-02-06 二 | 35.00 | 35.74 | 36.20 | 37.19 | 32.17 | 1.29% | 8.65% | 14420 | 4898万 | 6.04 | 24.14 | 19.88 | 50 | 欧克科技 | 2024-02-05 一 | 39.01 | 39.71 | 35.74 | 39.98 | 35.74 | -10.00% | 4.75% | 7926 | 2892万 | 5.96 | 23.83 | 19.62 | 51 | 欧克科技 | 2024-02-02 五 | 42.34 | 42.15 | 39.71 | 43.00 | 38.24 | -5.79% | 4.31% | 7183 | 2923万 | 6.62 | 26.48 | 21.8 | 52 | 欧克科技 | 2024-02-01 四 | 42.31 | 42.35 | 42.15 | 42.76 | 41.00 | -0.47% | 4.25% | 7081 | 2979万 | 7.03 | 28.11 | 23.14 | 53 | 欧克科技 | 2024-01-31 三 | 45.75 | 45.63 | 42.35 | 45.75 | 42.04 | -7.19% | 4.55% | 7594 | 3309万 | 7.06 | 28.24 | 23.25 | 54 | 欧克科技 | 2024-01-30 二 | 47.27 | 47.08 | 45.63 | 47.27 | 45.63 | -3.08% | 3.55% | 5914 | 2735万 | 7.61 | 30.43 | 25.05 | 55 | 欧克科技 | 2024-01-29 一 | 49.48 | 48.69 | 47.08 | 49.89 | 46.95 | -3.31% | 3.25% | 5414 | 2590万 | 7.85 | 31.39 | 25.85 | 56 | 欧克科技 | 2024-01-26 五 | 49.97 | 49.31 | 48.69 | 50.10 | 48.50 | -1.26% | 3.54% | 5909 | 2899万 | 8.12 | 32.47 | 26.73 | 57 | 欧克科技 | 2024-01-25 四 | 47.45 | 47.57 | 49.31 | 49.32 | 46.97 | 3.66% | 5.24% | 8739 | 4237万 | 8.22 | 32.88 | 27.07 | 58 | 欧克科技 | 2024-01-24 三 | 47.80 | 47.30 | 47.57 | 48.47 | 45.09 | 0.57% | 4.55% | 7587 | 3556万 | 7.93 | 31.72 | 26.12 | 59 | 欧克科技 | 2024-01-23 二 | 48.15 | 48.21 | 47.30 | 48.80 | 47.00 | -1.89% | 4.98% | 8314 | 3960万 | 7.89 | 31.54 | 25.97 | 60 | 欧克科技 | 2024-01-22 一 | 52.05 | 51.70 | 48.21 | 52.05 | 47.88 | -6.75% | 4.26% | 7109 | 3543万 | 8.04 | 32.15 | 26.47 | 61 | 欧克科技 | 2024-01-19 五 | 53.32 | 52.96 | 51.70 | 54.30 | 51.70 | -2.38% | 2.99% | 4984 | 2630万 | 8.62 | 34.47 | 28.39 | 62 | 欧克科技 | 2024-01-18 四 | 53.18 | 53.19 | 52.96 | 53.68 | 51.30 | -0.43% | 3.17% | 5286 | 2763万 | 8.83 | 35.31 | 29.08 | 63 | 欧克科技 | 2024-01-17 三 | 55.01 | 54.67 | 53.19 | 55.01 | 53.19 | -2.71% | 2.03% | 3383 | 1826万 | 8.87 | 35.47 | 29.2 | 64 | 欧克科技 | 2024-01-16 二 | 55.31 | 55.30 | 54.67 | 55.99 | 53.65 | -1.14% | 3.34% | 5574 | 3038万 | 9.12 | 36.45 | 30.02 | 65 | 欧克科技 | 2024-01-15 一 | 55.55 | 55.94 | 55.30 | 56.37 | 54.90 | -1.14% | 2.49% | 4159 | 2311万 | 9.22 | 36.87 | 30.36 | 66 | 欧克科技 | 2024-01-12 五 | 57.11 | 57.00 | 55.94 | 57.44 | 55.86 | -1.86% | 2.78% | 4643 | 2630万 | 9.33 | 37.3 | 30.71 | 67 | 欧克科技 | 2024-01-11 四 | 55.84 | 55.65 | 57.00 | 57.50 | 55.38 | 2.43% | 3.48% | 5803 | 3293万 | 9.51 | 38.01 | 31.3 | 68 | 欧克科技 | 2024-01-10 三 | 55.61 | 56.91 | 55.65 | 57.18 | 55.61 | -2.21% | 2.45% | 4080 | 2290万 | 9.28 | 37.11 | 30.56 | 69 | 欧克科技 | 2024-01-09 二 | 57.40 | 57.40 | 56.91 | 58.35 | 56.24 | -0.85% | 2.77% | 4615 | 2640万 | 9.49 | 37.95 | 31.25 | 70 | 欧克科技 | 2024-01-08 一 | 58.72 | 58.71 | 57.40 | 59.20 | 57.29 | -2.23% | 2.35% | 3927 | 2283万 | 9.57 | 38.27 | 31.52 | 71 | 欧克科技 | 2024-01-05 五 | 59.50 | 59.50 | 58.71 | 60.45 | 58.06 | -1.33% | 2.21% | 3688 | 2180万 | 9.79 | 39.15 | 32.24 | 72 | 欧克科技 | 2024-01-04 四 | 59.59 | 59.76 | 59.50 | 60.25 | 59.27 | -0.44% | 2.72% | 4535 | 2698万 | 9.92 | 39.67 | 32.67 | 73 | 欧克科技 | 2024-01-03 三 | 60.66 | 60.66 | 59.76 | 61.02 | 59.50 | -1.48% | 3.59% | 5980 | 3592万 | 9.97 | 39.85 | 32.81 | 74 | 欧克科技 | 2024-01-02 二 | 61.55 | 61.55 | 60.66 | 61.69 | 60.58 | -1.45% | 2.80% | 4672 | 2848万 | 10.12 | 40.45 | 33.31 | 75 | 欧克科技 | 2023-12-29 五 | 60.10 | 60.09 | 61.55 | 61.60 | 60.10 | 2.43% | 3.48% | 5801 | 3543万 | 10.27 | 41.04 | 33.79 | 76 | 欧克科技 | 2023-12-28 四 | 57.80 | 58.15 | 60.09 | 60.86 | 57.26 | 3.34% | 5.60% | 9337 | 5583万 | 10.02 | 40.07 | 32.99 | 77 | 欧克科技 | 2023-12-27 三 | 57.51 | 57.37 | 58.15 | 58.70 | 57.50 | 1.36% | 2.12% | 3541 | 2058万 | 9.7 | 38.77 | 31.93 | 78 | 欧克科技 | 2023-12-26 二 | 58.54 | 58.57 | 57.37 | 58.54 | 56.90 | -2.05% | 2.96% | 4937 | 2839万 | 9.57 | 38.25 | 31.5 | 79 | 欧克科技 | 2023-12-25 一 | 59.90 | 59.20 | 58.57 | 59.90 | 58.00 | -1.06% | 1.72% | 2870 | 1687万 | 9.77 | 39.05 | 32.16 | 80 | 欧克科技 | 2023-12-22 五 | 59.77 | 59.76 | 59.20 | 60.20 | 59.02 | -0.94% | 2.39% | 3990 | 2373万 | 9.87 | 39.47 | 32.5 | 81 | 欧克科技 | 2023-12-21 四 | 59.26 | 59.54 | 59.76 | 60.44 | 58.00 | 0.37% | 3.19% | 5321 | 3139万 | 9.97 | 39.85 | 32.81 | 82 | 欧克科技 | 2023-12-20 三 | 60.10 | 60.10 | 59.54 | 60.91 | 59.50 | -0.93% | 1.85% | 3088 | 1854万 | 9.93 | 39.7 | 32.69 | 83 | 欧克科技 | 2023-12-19 二 | 60.18 | 60.15 | 60.10 | 60.51 | 59.38 | -0.08% | 1.78% | 2961 | 1776万 | 10.02 | 40.07 | 33 | 84 | 欧克科技 | 2023-12-18 一 | 61.95 | 61.76 | 60.15 | 61.95 | 59.90 | -2.61% | 2.44% | 4066 | 2456万 | 10.03 | 40.11 | 33.03 | 85 | 欧克科技 | 2023-12-15 五 | 62.77 | 61.91 | 61.76 | 62.77 | 61.22 | -0.24% | 2.26% | 3763 | 2330万 | 10.3 | 41.18 | 33.91 | 86 | 欧克科技 | 2023-12-14 四 | 62.06 | 62.00 | 61.91 | 62.77 | 61.68 | -0.15% | 1.84% | 3061 | 1903万 | 10.33 | 41.28 | 33.99 | 87 | 欧克科技 | 2023-12-13 三 | 64.13 | 64.10 | 62.00 | 64.30 | 61.68 | -3.28% | 4.01% | 6694 | 4184万 | 10.34 | 41.34 | 34.04 | 88 | 欧克科技 | 2023-12-12 二 | 65.19 | 65.19 | 64.10 | 65.40 | 63.13 | -1.67% | 4.42% | 7368 | 4712万 | 10.69 | 42.74 | 35.2 | 89 | 欧克科技 | 2023-12-11 一 | 62.09 | 62.09 | 65.19 | 65.47 | 61.55 | 4.99% | 5.34% | 8910 | 5705万 | 10.87 | 43.47 | 35.79 | 90 | 欧克科技 | 2023-12-08 五 | 61.99 | 62.12 | 62.09 | 62.53 | 61.62 | -0.05% | 2.01% | 3350 | 2079万 | 10.36 | 41.4 | 34.09 | 91 | 欧克科技 | 2023-12-07 四 | 62.85 | 63.10 | 62.12 | 63.24 | 62.11 | -1.55% | 1.58% | 2635 | 1645万 | 10.36 | 41.42 | 34.11 | 92 | 欧克科技 | 2023-12-06 三 | 61.87 | 62.16 | 63.10 | 64.29 | 61.49 | 1.51% | 3.44% | 5733 | 3620万 | 10.53 | 42.08 | 34.65 | 93 | 欧克科技 | 2023-12-05 二 | 63.91 | 64.19 | 62.16 | 63.92 | 61.21 | -3.16% | 6.93% | 11560 | 7201万 | 10.37 | 41.45 | 34.13 | 94 | 欧克科技 | 2023-12-04 一 | 66.08 | 66.12 | 64.19 | 66.55 | 63.90 | -2.92% | 4.36% | 7267 | 4717万 | 10.71 | 42.8 | 35.24 | 95 | 欧克科技 | 2023-12-01 五 | 67.67 | 67.67 | 66.12 | 67.67 | 65.66 | -2.29% | 2.45% | 4091 | 2712万 | 11.03 | 44.09 | 36.3 | 96 | 欧克科技 | 2023-11-30 四 | 66.80 | 66.88 | 67.67 | 68.47 | 65.90 | 1.18% | 3.31% | 5516 | 3687万 | 11.29 | 45.12 | 37.16 | 97 | 欧克科技 | 2023-11-29 三 | 68.61 | 68.56 | 66.88 | 68.80 | 66.60 | -2.45% | 2.75% | 4593 | 3098万 | 11.16 | 44.6 | 36.72 | 98 | 欧克科技 | 2023-11-28 二 | 68.01 | 67.28 | 68.56 | 69.24 | 67.28 | 1.90% | 2.82% | 4709 | 3212万 | 11.44 | 45.72 | 37.64 | 99 | 欧克科技 | 2023-11-27 一 | 69.68 | 69.67 | 67.28 | 70.90 | 66.49 | -3.43% | 4.51% | 7517 | 5087万 | 11.22 | 44.86 | 36.94 | 100 | 欧克科技 | 2023-11-24 五 | 70.50 | 71.03 | 69.67 | 73.88 | 69.55 | -1.91% | 3.83% | 6389 | 4508万 | 11.62 | 46.46 | 38.25 | 101 | 欧克科技 | 2023-11-23 四 | 69.10 | 69.06 | 71.03 | 71.10 | 68.32 | 2.85% | 3.34% | 5563 | 3874万 | 11.85 | 47.36 | 39 | 102 | 欧克科技 | 2023-11-22 三 | 71.00 | 70.99 | 69.06 | 71.00 | 68.20 | -2.72% | 3.33% | 5558 | 3860万 | 11.52 | 46.05 | 37.92 | 103 | 欧克科技 | 2023-11-21 二 | 71.95 | 72.02 | 70.99 | 72.58 | 70.56 | -1.43% | 2.61% | 4347 | 3091万 | 11.84 | 47.34 | 38.98 | 104 | 欧克科技 | 2023-11-20 一 | 71.15 | 70.66 | 72.02 | 72.32 | 70.50 | 1.92% | 2.53% | 4225 | 3024万 | 12.01 | 48.02 | 39.54 | 105 | 欧克科技 | 2023-11-17 五 | 70.32 | 70.69 | 70.66 | 71.50 | 69.86 | -0.04% | 2.18% | 3629 | 2564万 | 11.79 | 47.12 | 38.8 | 106 | 欧克科技 | 2023-11-16 四 | 72.33 | 72.72 | 70.69 | 73.00 | 70.39 | -2.79% | 3.86% | 6441 | 4607万 | 11.79 | 47.14 | 38.81 | 107 | 欧克科技 | 2023-11-15 三 | 69.80 | 69.58 | 72.72 | 73.88 | 69.80 | 4.51% | 6.67% | 11122 | 8076万 | 12.13 | 48.49 | 39.93 | 108 | 欧克科技 | 2023-11-14 二 | 71.19 | 71.19 | 69.58 | 71.90 | 68.91 | -2.26% | 4.36% | 7279 | 5093万 | 11.61 | 46.4 | 38.2 | 109 | 欧克科技 | 2023-11-13 一 | 68.66 | 68.80 | 71.19 | 71.38 | 68.66 | 3.47% | 3.52% | 5872 | 4151万 | 11.87 | 47.47 | 39.09 | 110 | 欧克科技 | 2023-11-10 五 | 69.00 | 69.20 | 68.80 | 69.39 | 68.12 | -0.58% | 1.39% | 2313 | 1584万 | 11.48 | 45.88 | 37.78 | 111 | 欧克科技 | 2023-11-09 四 | 69.36 | 69.36 | 69.20 | 70.30 | 68.61 | -0.23% | 1.93% | 3213 | 2228万 | 11.54 | 46.14 | 38 | 112 | 欧克科技 | 2023-11-08 三 | 70.67 | 70.31 | 69.36 | 71.18 | 68.78 | -1.35% | 2.79% | 4658 | 3239万 | 11.57 | 46.25 | 38.08 | 113 | 欧克科技 | 2023-11-07 二 | 71.43 | 70.99 | 70.31 | 71.70 | 69.70 | -0.96% | 2.09% | 3492 | 2455万 | 11.73 | 46.88 | 38.6 | 114 | 欧克科技 | 2023-11-06 一 | 69.02 | 68.92 | 70.99 | 71.68 | 69.02 | 3.00% | 3.94% | 6578 | 4671万 | 11.84 | 47.34 | 38.98 | 115 | 欧克科技 | 2023-11-03 五 | 66.69 | 66.70 | 68.92 | 69.49 | 66.58 | 3.33% | 3.60% | 5997 | 4120万 | 11.5 | 45.96 | 37.84 | 116 | 欧克科技 | 2023-11-02 四 | 68.62 | 68.80 | 66.70 | 69.98 | 66.70 | -3.05% | 3.33% | 5558 | 3748万 | 11.13 | 44.48 | 36.62 | 117 | 欧克科技 | 2023-11-01 三 | 69.20 | 69.18 | 68.80 | 70.85 | 67.89 | -0.55% | 3.78% | 6299 | 4388万 | 11.48 | 45.88 | 37.78 | 118 | 欧克科技 | 2023-10-31 二 | 68.72 | 68.97 | 69.18 | 72.00 | 67.87 | 0.30% | 5.48% | 9135 | 6401万 | 11.54 | 46.13 | 37.98 | 119 | 欧克科技 | 2023-10-30 一 | 67.60 | 68.56 | 68.97 | 69.88 | 67.00 | 0.60% | 3.94% | 6573 | 4499万 | 11.5 | 45.99 | 37.87 | 120 | 欧克科技 | 2023-10-27 五 | 64.00 | 65.00 | 68.56 | 69.00 | 63.79 | 5.48% | 5.09% | 8486 | 5657万 | 11.44 | 45.72 | 37.64 | 121 | 欧克科技 | 2023-10-26 四 | 64.68 | 64.68 | 65.00 | 65.15 | 63.40 | 0.49% | 2.52% | 4208 | 2707万 | 10.84 | 43.34 | 29.32 | 122 | 欧克科技 | 2023-10-25 三 | 65.10 | 64.90 | 64.68 | 65.90 | 64.44 | -0.34% | 2.81% | 4687 | 3046万 | 10.79 | 43.13 | 29.17 | 123 | 欧克科技 | 2023-10-24 二 | 64.07 | 64.01 | 64.90 | 65.81 | 64.02 | 1.39% | 2.07% | 3448 | 2243万 | 10.83 | 43.28 | 29.27 | 124 | 欧克科技 | 2023-10-23 一 | 66.11 | 66.11 | 64.01 | 66.11 | 63.90 | -3.18% | 2.54% | 4233 | 2731万 | 10.68 | 42.68 | 28.87 | 125 | 欧克科技 | 2023-10-20 五 | 66.37 | 66.37 | 66.11 | 67.50 | 65.65 | -0.39% | 1.96% | 3274 | 2179万 | 11.03 | 44.08 | 29.82 | 126 | 欧克科技 | 2023-10-19 四 | 67.56 | 67.63 | 66.37 | 68.60 | 66.30 | -1.86% | 2.47% | 4123 | 2766万 | 11.07 | 44.26 | 29.93 | 127 | 欧克科技 | 2023-10-18 三 | 68.99 | 69.19 | 67.63 | 69.06 | 67.31 | -2.25% | 2.61% | 4358 | 2957万 | 11.28 | 45.1 | 30.5 | 128 | 欧克科技 | 2023-10-17 二 | 68.80 | 69.65 | 69.19 | 70.00 | 67.70 | -0.66% | 3.77% | 6283 | 4326万 | 11.54 | 46.14 | 31.2 | 129 | 欧克科技 | 2023-10-16 一 | 67.19 | 67.80 | 69.65 | 69.90 | 66.80 | 2.73% | 4.91% | 8182 | 5597万 | 11.62 | 46.44 | 31.41 | 130 | 欧克科技 | 2023-10-13 五 | 68.73 | 68.74 | 67.80 | 68.73 | 66.75 | -1.37% | 5.22% | 8710 | 5883万 | 11.31 | 45.21 | 30.58 | 131 | 欧克科技 | 2023-10-12 四 | 69.22 | 69.00 | 68.74 | 71.50 | 68.02 | -0.38% | 7.27% | 12123 | 8430万 | 11.47 | 45.84 | 31 | 132 | 欧克科技 | 2023-10-11 三 | 71.21 | 70.88 | 69.00 | 71.63 | 68.39 | -2.65% | 8.05% | 13434 | 9315万 | 11.51 | 46.01 | 31.12 | 133 | 欧克科技 | 2023-10-10 二 | 72.85 | 72.86 | 70.88 | 73.49 | 70.48 | -2.72% | 7.45% | 12423 | 8874万 | 11.82 | 47.26 | 31.97 | 134 | 欧克科技 | 2023-10-09 一 | 76.40 | 77.86 | 72.86 | 76.42 | 72.51 | -6.42% | 8.15% | 13591 | 10008万 | 12.15 | 48.58 | 32.86 | 135 | 欧克科技 | 2023-09-28 四 | 83.88 | 83.10 | 77.86 | 84.12 | 75.97 | -6.31% | 15.19% | 25333 | 19841万 | 12.99 | 51.92 | 35.12 | 136 | 欧克科技 | 2023-09-27 三 | 80.69 | 80.25 | 83.10 | 87.30 | 80.69 | 3.55% | 10.38% | 17319 | 14646万 | 13.86 | 55.41 | 37.48 | 137 | 欧克科技 | 2023-09-26 二 | 83.56 | 84.65 | 80.25 | 84.61 | 77.20 | -5.20% | 8.26% | 13777 | 11122万 | 13.39 | 53.51 | 36.19 | 138 | 欧克科技 | 2023-09-25 一 | 86.04 | 87.09 | 84.65 | 88.62 | 83.33 | -2.80% | 6.59% | 10987 | 9401万 | 14.12 | 56.44 | 38.18 | 139 | 欧克科技 | 2023-09-22 五 | 88.47 | 86.90 | 87.09 | 88.91 | 84.85 | 0.22% | 6.07% | 10129 | 8807万 | 14.53 | 58.07 | 39.28 | 140 | 欧克科技 | 2023-09-21 四 | 82.48 | 82.47 | 86.90 | 88.88 | 81.72 | 5.37% | 8.56% | 14278 | 12259万 | 14.49 | 57.94 | 39.19 | 141 | 欧克科技 | 2023-09-20 三 | 83.30 | 83.42 | 82.47 | 83.44 | 81.62 | -1.14% | 3.26% | 5444 | 4498万 | 13.76 | 54.99 | 37.19 | 142 | 欧克科技 | 2023-09-19 二 | 83.45 | 83.68 | 83.42 | 85.69 | 81.80 | -0.31% | 3.96% | 6599 | 5497万 | 13.91 | 55.62 | 37.62 | 143 | 欧克科技 | 2023-09-18 一 | 83.85 | 83.50 | 83.68 | 86.80 | 81.73 | 0.22% | 3.93% | 6562 | 5536万 | 13.96 | 55.8 | 37.74 | 144 | 欧克科技 | 2023-09-15 五 | 86.50 | 86.46 | 83.50 | 86.80 | 82.79 | -3.42% | 3.71% | 6188 | 5231万 | 13.93 | 55.68 | 37.66 | 145 | 欧克科技 | 2023-09-14 四 | 82.77 | 82.60 | 86.46 | 86.72 | 81.27 | 4.67% | 6.64% | 11081 | 9374万 | 14.42 | 57.65 | 38.99 | 146 | 欧克科技 | 2023-09-13 三 | 85.49 | 85.70 | 82.60 | 85.78 | 81.70 | -3.62% | 4.30% | 7179 | 6004万 | 13.78 | 55.08 | 37.25 | 147 | 欧克科技 | 2023-09-12 二 | 84.85 | 85.25 | 85.70 | 87.36 | 84.00 | 0.53% | 4.70% | 7833 | 6716万 | 14.29 | 57.14 | 38.65 | 148 | 欧克科技 | 2023-09-11 一 | 86.32 | 86.34 | 85.25 | 86.92 | 84.35 | -1.26% | 4.36% | 7275 | 6207万 | 14.22 | 56.84 | 38.45 | 149 | 欧克科技 | 2023-09-08 五 | 87.17 | 87.07 | 86.34 | 88.47 | 85.30 | -0.84% | 4.74% | 7910 | 6845万 | 14.4 | 57.57 | 38.94 | 150 | 欧克科技 | 2023-09-07 四 | 91.46 | 90.50 | 87.07 | 91.46 | 86.80 | -3.79% | 4.69% | 7818 | 6886万 | 14.52 | 58.06 | 39.27 | 151 | 欧克科技 | 2023-09-06 三 | 92.16 | 92.39 | 90.50 | 92.94 | 89.50 | -2.05% | 7.72% | 12878 | 11727万 | 15.1 | 60.35 | 40.82 | 152 | 欧克科技 | 2023-09-05 二 | 96.32 | 95.63 | 92.39 | 98.00 | 91.50 | -3.39% | 7.47% | 12459 | 11647万 | 15.41 | 61.61 | 41.67 | 153 | 欧克科技 | 2023-09-04 一 | 97.37 | 96.43 | 95.63 | 97.37 | 93.82 | -0.83% | 5.49% | 9161 | 8729万 | 15.95 | 63.77 | 43.13 | 154 | 欧克科技 | 2023-09-01 五 | 90.00 | 90.39 | 96.43 | 98.30 | 89.80 | 6.68% | 11.34% | 18909 | 17821万 | 16.08 | 64.3 | 43.49 | 155 | 欧克科技 | 2023-08-31 四 | 93.83 | 93.73 | 90.39 | 93.83 | 89.50 | -3.56% | 7.83% | 13064 | 11888万 | 15.08 | 60.27 | 40.77 | 156 | 欧克科技 | 2023-08-30 三 | 90.56 | 90.65 | 93.73 | 94.85 | 89.74 | 3.40% | 10.78% | 17987 | 16645万 | 15.63 | 62.5 | 42.27 | 157 | 欧克科技 | 2023-08-29 二 | 88.15 | 88.30 | 90.65 | 91.33 | 86.27 | 2.66% | 10.02% | 16710 | 14968万 | 15.12 | 60.45 | 40.88 | 158 | 欧克科技 | 2023-08-28 一 | 88.79 | 83.16 | 88.30 | 91.48 | 83.17 | 6.18% | 15.73% | 26235 | 23267万 | 14.73 | 58.88 | 39.82 | 159 | 欧克科技 | 2023-08-25 五 | 80.00 | 79.60 | 83.16 | 86.20 | 80.00 | 4.47% | 7.88% | 13152 | 11016万 | 13.87 | 55.45 | 37.51 | 160 | 欧克科技 | 2023-08-23 三 | 78.37 | 79.19 | 80.57 | 82.94 | 76.20 | 1.74% | 6.57% | 10963 | 8797万 | 13.44 | 53.72 | 36.34 | 161 | 欧克科技 | 2023-08-22 二 | 75.52 | 76.05 | 79.19 | 81.61 | 75.18 | 4.13% | 5.85% | 9752 | 7648万 | 13.21 | 52.8 | 35.71 |
|
行情刷新 | 流通股东
|