| 股票名称 | 代码 603515 | 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 | 欧普照明 | 2023-08-22 二 | 18.78 | 18.75 | 18.79 | 18.88 | 18.42 | 0.21% | 0.13% | 9404 | 1753万 | 138.97 | 140.25 | 17.19 | 2 | 欧普照明 | 2023-08-23 三 | 18.80 | 18.79 | 18.55 | 18.87 | 18.47 | -1.28% | 0.08% | 6275 | 1167万 | 137.2 | 138.46 | 16.97 | 3 | 欧普照明 | 2023-08-25 五 | 18.85 | 18.80 | 18.23 | 18.85 | 18.17 | -3.03% | 0.20% | 15026 | 2759万 | 134.83 | 136.07 | 16.68 | 4 | 欧普照明 | 2023-08-28 一 | 19.18 | 18.23 | 18.87 | 19.35 | 18.51 | 3.51% | 0.27% | 20169 | 3824万 | 139.57 | 140.85 | 17.27 | 5 | 欧普照明 | 2023-08-29 二 | 18.79 | 18.87 | 19.28 | 19.35 | 18.60 | 2.17% | 0.30% | 22417 | 4279万 | 142.6 | 143.91 | 16.15 | 6 | 欧普照明 | 2023-08-30 三 | 19.98 | 19.28 | 21.21 | 21.21 | 19.94 | 10.01% | 1.02% | 75675 | 15778万 | 156.87 | 158.32 | 17.77 | 7 | 欧普照明 | 2023-08-31 四 | 21.50 | 21.21 | 21.44 | 21.98 | 21.11 | 1.08% | 1.04% | 77137 | 16509万 | 158.57 | 160.03 | 17.96 | 8 | 欧普照明 | 2023-09-01 五 | 21.33 | 21.44 | 21.32 | 21.79 | 21.20 | -0.56% | 0.78% | 57919 | 12411万 | 157.69 | 159.14 | 17.86 | 9 | 欧普照明 | 2023-09-04 一 | 21.48 | 21.32 | 21.42 | 21.65 | 21.28 | 0.47% | 0.55% | 40977 | 8784万 | 158.43 | 159.88 | 17.95 | 10 | 欧普照明 | 2023-09-05 二 | 21.51 | 21.42 | 21.42 | 21.70 | 21.22 | 0.00% | 0.49% | 36173 | 7748万 | 158.43 | 159.88 | 17.95 | 11 | 欧普照明 | 2023-09-06 三 | 21.36 | 21.42 | 20.96 | 21.36 | 20.92 | -2.15% | 0.31% | 22989 | 4839万 | 155.02 | 156.45 | 17.56 | 12 | 欧普照明 | 2023-09-07 四 | 20.94 | 20.96 | 20.81 | 21.03 | 20.74 | -0.72% | 0.28% | 20640 | 4302万 | 153.92 | 155.33 | 17.43 | 13 | 欧普照明 | 2023-09-08 五 | 20.68 | 20.81 | 20.58 | 20.93 | 20.48 | -1.11% | 0.15% | 10838 | 2234万 | 152.21 | 153.61 | 17.24 | 14 | 欧普照明 | 2023-09-11 一 | 20.70 | 20.58 | 20.82 | 20.89 | 20.50 | 1.17% | 0.32% | 23362 | 4847万 | 153.99 | 155.41 | 17.44 | 15 | 欧普照明 | 2023-09-12 二 | 20.82 | 20.82 | 20.80 | 20.87 | 20.51 | -0.10% | 0.27% | 20252 | 4202万 | 153.84 | 155.26 | 17.43 | 16 | 欧普照明 | 2023-09-13 三 | 20.75 | 20.80 | 20.61 | 20.83 | 20.52 | -0.91% | 0.19% | 13943 | 2878万 | 152.44 | 153.84 | 17.27 | 17 | 欧普照明 | 2023-09-14 四 | 20.74 | 20.61 | 20.64 | 20.89 | 20.53 | 0.15% | 0.18% | 13456 | 2779万 | 152.66 | 154.06 | 17.29 | 18 | 欧普照明 | 2023-09-15 五 | 20.60 | 20.64 | 20.82 | 20.88 | 20.59 | 0.87% | 0.18% | 13454 | 2796万 | 153.99 | 155.41 | 17.44 | 19 | 欧普照明 | 2023-09-18 一 | 20.82 | 20.82 | 20.79 | 20.83 | 20.56 | -0.14% | 0.19% | 14378 | 2980万 | 153.77 | 155.18 | 17.42 | 20 | 欧普照明 | 2023-09-19 二 | 20.79 | 20.79 | 20.74 | 20.79 | 20.58 | -0.24% | 0.14% | 10331 | 2136万 | 153.4 | 154.81 | 17.38 | 21 | 欧普照明 | 2023-09-20 三 | 20.64 | 20.74 | 20.68 | 20.73 | 20.56 | -0.29% | 0.19% | 13897 | 2871万 | 152.95 | 154.36 | 17.33 | 22 | 欧普照明 | 2023-09-21 四 | 20.67 | 20.68 | 20.83 | 20.90 | 20.60 | 0.73% | 0.18% | 13128 | 2730万 | 154.06 | 155.48 | 17.45 | 23 | 欧普照明 | 2023-09-22 五 | 20.81 | 20.83 | 21.00 | 21.00 | 20.64 | 0.82% | 0.19% | 14184 | 2961万 | 155.32 | 156.75 | 17.59 | 24 | 欧普照明 | 2023-09-25 一 | 21.01 | 21.00 | 20.88 | 21.17 | 20.80 | -0.57% | 0.20% | 15057 | 3151万 | 154.43 | 155.85 | 17.49 | 25 | 欧普照明 | 2023-09-26 二 | 20.90 | 20.88 | 20.80 | 21.05 | 20.69 | -0.38% | 0.14% | 10680 | 2226万 | 153.84 | 155.26 | 17.43 | 26 | 欧普照明 | 2023-09-27 三 | 20.80 | 20.80 | 20.90 | 21.08 | 20.70 | 0.48% | 0.15% | 11449 | 2393万 | 154.58 | 156 | 17.51 | 27 | 欧普照明 | 2023-09-28 四 | 20.98 | 20.90 | 20.96 | 21.10 | 20.74 | 0.29% | 0.15% | 10922 | 2282万 | 155.02 | 156.45 | 17.56 | 28 | 欧普照明 | 2023-10-09 一 | 21.06 | 20.96 | 20.83 | 21.20 | 20.72 | -0.62% | 0.23% | 17034 | 3549万 | 154.06 | 155.48 | 17.45 | 29 | 欧普照明 | 2023-10-10 二 | 20.88 | 20.83 | 20.66 | 20.98 | 20.53 | -0.82% | 0.34% | 24862 | 5145万 | 152.81 | 154.21 | 17.31 | 30 | 欧普照明 | 2023-10-11 三 | 20.75 | 20.66 | 20.95 | 21.06 | 20.61 | 1.40% | 0.27% | 20301 | 4235万 | 154.95 | 156.38 | 17.55 | 31 | 欧普照明 | 2023-10-12 四 | 21.01 | 20.95 | 21.00 | 21.05 | 20.71 | 0.24% | 0.23% | 16854 | 3519万 | 155.32 | 156.75 | 17.59 | 32 | 欧普照明 | 2023-10-13 五 | 20.99 | 21.00 | 20.80 | 21.02 | 20.64 | -0.95% | 0.16% | 12111 | 2514万 | 153.84 | 155.26 | 17.43 | 33 | 欧普照明 | 2023-10-16 一 | 20.80 | 20.80 | 20.57 | 20.95 | 20.48 | -1.11% | 0.22% | 16611 | 3427万 | 152.14 | 153.54 | 17.23 | 34 | 欧普照明 | 2023-10-17 二 | 20.77 | 20.57 | 20.63 | 20.77 | 20.25 | 0.29% | 0.25% | 18197 | 3735万 | 152.58 | 153.99 | 17.28 | 35 | 欧普照明 | 2023-10-18 三 | 20.53 | 20.63 | 20.15 | 20.53 | 20.15 | -2.33% | 0.17% | 12874 | 2613万 | 149.03 | 150.4 | 16.88 | 36 | 欧普照明 | 2023-10-19 四 | 20.12 | 20.15 | 20.04 | 20.32 | 19.98 | -0.55% | 0.19% | 13920 | 2808万 | 148.22 | 149.58 | 16.79 | 37 | 欧普照明 | 2023-10-20 五 | 20.17 | 20.04 | 19.90 | 20.40 | 19.82 | -0.70% | 0.21% | 15657 | 3137万 | 147.18 | 148.54 | 16.67 | 38 | 欧普照明 | 2023-10-23 一 | 19.75 | 19.90 | 19.44 | 20.08 | 19.33 | -2.31% | 0.18% | 13178 | 2593万 | 143.78 | 145.11 | 16.29 | 39 | 欧普照明 | 2023-10-24 二 | 19.55 | 19.44 | 19.88 | 19.95 | 19.40 | 2.26% | 0.20% | 14544 | 2879万 | 147.04 | 148.39 | 16.66 | 40 | 欧普照明 | 2023-10-25 三 | 19.78 | 19.88 | 19.81 | 20.05 | 19.76 | -0.35% | 0.19% | 13728 | 2729万 | 146.52 | 147.87 | 16.6 | 41 | 欧普照明 | 2023-10-26 四 | 19.72 | 19.81 | 20.80 | 20.98 | 19.70 | 5.00% | 0.50% | 36650 | 7504万 | 153.84 | 155.26 | 17.43 | 42 | 欧普照明 | 2023-10-27 五 | 20.79 | 20.80 | 21.45 | 21.51 | 20.18 | 3.13% | 0.52% | 38191 | 8080万 | 158.65 | 160.11 | 17.97 | 43 | 欧普照明 | 2023-10-30 一 | 21.11 | 21.45 | 19.64 | 21.16 | 19.36 | -8.44% | 1.01% | 74397 | 14711万 | 145.26 | 146.6 | 15.65 | 44 | 欧普照明 | 2023-10-31 二 | 19.43 | 19.64 | 19.52 | 19.61 | 18.70 | -0.61% | 0.71% | 52154 | 10080万 | 144.37 | 145.7 | 15.55 | 45 | 欧普照明 | 2023-11-01 三 | 19.37 | 19.52 | 19.55 | 19.78 | 19.30 | 0.15% | 0.36% | 26716 | 5226万 | 144.6 | 145.93 | 15.58 | 46 | 欧普照明 | 2023-11-02 四 | 19.49 | 19.55 | 19.43 | 19.74 | 19.25 | -0.61% | 0.30% | 21877 | 4254万 | 143.71 | 145.03 | 15.48 | 47 | 欧普照明 | 2023-11-03 五 | 19.39 | 19.43 | 19.43 | 19.74 | 19.35 | 0.00% | 0.31% | 23152 | 4520万 | 143.71 | 145.03 | 15.48 | 48 | 欧普照明 | 2023-11-06 一 | 19.48 | 19.43 | 19.71 | 19.83 | 19.48 | 1.44% | 0.31% | 23086 | 4539万 | 145.78 | 147.12 | 15.7 | 49 | 欧普照明 | 2023-11-07 二 | 19.75 | 19.71 | 19.58 | 19.78 | 19.53 | -0.66% | 0.17% | 12771 | 2504万 | 144.82 | 146.15 | 15.6 | 50 | 欧普照明 | 2023-11-08 三 | 19.64 | 19.58 | 19.28 | 19.72 | 19.17 | -1.53% | 0.30% | 22149 | 4295万 | 142.6 | 143.91 | 15.36 | 51 | 欧普照明 | 2023-11-09 四 | 19.22 | 19.28 | 19.20 | 19.35 | 19.14 | -0.41% | 0.13% | 9634 | 1854万 | 142.01 | 143.31 | 15.3 | 52 | 欧普照明 | 2023-11-10 五 | 19.11 | 19.20 | 19.20 | 19.32 | 19.08 | 0.00% | 0.14% | 10675 | 2049万 | 142.01 | 143.31 | 15.3 | 53 | 欧普照明 | 2023-11-13 一 | 19.19 | 19.20 | 18.79 | 19.28 | 18.74 | -2.14% | 0.39% | 29189 | 5499万 | 138.97 | 140.25 | 14.97 | 54 | 欧普照明 | 2023-11-14 二 | 18.83 | 18.79 | 18.82 | 18.86 | 18.65 | 0.16% | 0.26% | 19361 | 3631万 | 139.2 | 140.48 | 15 | 55 | 欧普照明 | 2023-11-15 三 | 18.90 | 18.82 | 18.87 | 18.91 | 18.73 | 0.27% | 0.22% | 16297 | 3066万 | 139.57 | 140.85 | 15.04 | 56 | 欧普照明 | 2023-11-16 四 | 18.83 | 18.87 | 18.74 | 18.87 | 18.67 | -0.69% | 0.23% | 16704 | 3131万 | 138.6 | 139.88 | 14.93 | 57 | 欧普照明 | 2023-11-17 五 | 18.72 | 18.74 | 18.95 | 18.98 | 18.63 | 1.12% | 0.16% | 12129 | 2282万 | 140.16 | 141.45 | 15.1 | 58 | 欧普照明 | 2023-11-20 一 | 18.99 | 18.95 | 19.06 | 19.15 | 18.85 | 0.58% | 0.26% | 19504 | 3704万 | 140.97 | 142.27 | 15.19 | 59 | 欧普照明 | 2023-11-21 二 | 19.14 | 19.06 | 18.86 | 19.15 | 18.80 | -1.05% | 0.30% | 22463 | 4262万 | 139.49 | 140.78 | 15.03 | 60 | 欧普照明 | 2023-11-22 三 | 18.90 | 18.86 | 18.58 | 18.97 | 18.57 | -1.48% | 0.28% | 20617 | 3853万 | 137.42 | 138.69 | 14.8 | 61 | 欧普照明 | 2023-11-23 四 | 18.57 | 18.58 | 18.87 | 18.89 | 18.53 | 1.56% | 0.21% | 15497 | 2898万 | 139.57 | 140.85 | 15.04 | 62 | 欧普照明 | 2023-11-24 五 | 18.93 | 18.87 | 18.82 | 18.93 | 18.69 | -0.26% | 0.16% | 11704 | 2196万 | 139.2 | 140.48 | 15 | 63 | 欧普照明 | 2023-11-28 二 | 18.60 | 18.62 | 18.70 | 18.75 | 18.51 | 0.43% | 0.25% | 18324 | 3416万 | 138.31 | 139.58 | 14.9 | 64 | 欧普照明 | 2023-11-29 三 | 18.68 | 18.70 | 18.66 | 18.90 | 18.61 | -0.21% | 0.21% | 15580 | 2914万 | 138.01 | 139.28 | 14.87 | 65 | 欧普照明 | 2023-11-30 四 | 18.62 | 18.66 | 18.32 | 18.67 | 18.19 | -1.82% | 0.38% | 27824 | 5111万 | 135.5 | 136.75 | 14.6 | 66 | 欧普照明 | 2023-12-01 五 | 18.40 | 18.32 | 18.31 | 18.42 | 18.14 | -0.05% | 0.28% | 20438 | 3738万 | 135.42 | 136.67 | 14.59 | 67 | 欧普照明 | 2023-12-04 一 | 18.41 | 18.31 | 18.23 | 18.41 | 18.11 | -0.44% | 0.24% | 17734 | 3228万 | 134.83 | 136.07 | 14.53 | 68 | 欧普照明 | 2023-12-05 二 | 18.21 | 18.23 | 17.87 | 18.29 | 17.87 | -1.97% | 0.28% | 20851 | 3765万 | 132.17 | 133.39 | 14.24 | 69 | 欧普照明 | 2023-12-06 三 | 17.92 | 17.87 | 17.91 | 18.13 | 17.72 | 0.22% | 0.20% | 14906 | 2671万 | 132.47 | 133.68 | 14.27 | 70 | 欧普照明 | 2023-12-07 四 | 18.01 | 17.91 | 17.91 | 18.04 | 17.73 | 0.00% | 0.21% | 15468 | 2765万 | 132.47 | 133.68 | 14.27 | 71 | 欧普照明 | 2023-12-08 五 | 17.86 | 17.91 | 17.53 | 17.96 | 17.53 | -2.12% | 0.25% | 18811 | 3329万 | 129.66 | 130.85 | 13.97 | 72 | 欧普照明 | 2023-12-11 一 | 17.58 | 17.53 | 17.40 | 17.76 | 17.38 | -0.74% | 0.45% | 33483 | 5868万 | 128.69 | 129.88 | 13.86 | 73 | 欧普照明 | 2023-12-12 二 | 17.45 | 17.40 | 17.54 | 17.65 | 17.36 | 0.80% | 0.26% | 19238 | 3371万 | 129.73 | 130.92 | 13.98 | 74 | 欧普照明 | 2023-12-13 三 | 17.66 | 17.54 | 17.42 | 17.66 | 17.38 | -0.68% | 0.25% | 18457 | 3225万 | 128.84 | 130.03 | 13.88 | 75 | 欧普照明 | 2023-12-14 四 | 17.48 | 17.42 | 17.36 | 17.62 | 17.36 | -0.34% | 0.15% | 10880 | 1903万 | 128.4 | 129.58 | 13.83 | 76 | 欧普照明 | 2023-12-15 五 | 17.48 | 17.36 | 17.31 | 17.57 | 17.25 | -0.29% | 0.19% | 14202 | 2472万 | 128.03 | 129.21 | 13.79 | 77 | 欧普照明 | 2023-12-18 一 | 17.24 | 17.31 | 17.17 | 17.44 | 17.14 | -0.81% | 0.20% | 14966 | 2582万 | 126.99 | 128.16 | 13.68 | 78 | 欧普照明 | 2023-12-19 二 | 17.25 | 17.17 | 17.19 | 17.28 | 17.04 | 0.12% | 0.17% | 12739 | 2186万 | 127.14 | 128.31 | 13.7 | 79 | 欧普照明 | 2023-12-20 三 | 17.26 | 17.19 | 17.09 | 17.30 | 17.06 | -0.58% | 0.15% | 11378 | 1954万 | 126.4 | 127.56 | 13.62 | 80 | 欧普照明 | 2023-12-21 四 | 17.02 | 17.09 | 17.15 | 17.26 | 16.86 | 0.35% | 0.18% | 13635 | 2326万 | 126.84 | 128.01 | 13.67 | 81 | 欧普照明 | 2023-12-22 五 | 17.17 | 17.15 | 17.12 | 17.29 | 17.04 | -0.17% | 0.19% | 14116 | 2423万 | 126.62 | 127.79 | 13.64 | 82 | 欧普照明 | 2023-12-25 一 | 17.09 | 17.12 | 17.03 | 17.33 | 16.92 | -0.53% | 0.17% | 12868 | 2196万 | 125.96 | 127.12 | 13.57 | 83 | 欧普照明 | 2023-12-26 二 | 17.10 | 17.03 | 17.01 | 17.12 | 16.94 | -0.12% | 0.16% | 11511 | 1963万 | 125.81 | 126.97 | 13.55 | 84 | 欧普照明 | 2023-12-27 三 | 16.96 | 17.01 | 17.08 | 17.10 | 16.80 | 0.41% | 0.15% | 11222 | 1902万 | 126.33 | 127.49 | 13.61 | 85 | 欧普照明 | 2023-12-28 四 | 16.91 | 17.08 | 17.28 | 17.32 | 16.91 | 1.17% | 0.16% | 11589 | 1991万 | 127.81 | 128.98 | 13.77 | 86 | 欧普照明 | 2023-12-29 五 | 17.33 | 17.28 | 17.38 | 17.45 | 17.23 | 0.58% | 0.18% | 13091 | 2273万 | 128.55 | 129.73 | 13.85 | 87 | 欧普照明 | 2024-01-02 二 | 17.40 | 17.38 | 17.33 | 17.48 | 17.29 | -0.29% | 0.19% | 13920 | 2420万 | 128.18 | 129.36 | 13.81 | 88 | 欧普照明 | 2024-01-03 三 | 17.38 | 17.33 | 17.34 | 17.46 | 17.17 | 0.06% | 0.25% | 18392 | 3184万 | 128.25 | 129.43 | 13.82 | 89 | 欧普照明 | 2024-01-04 四 | 17.31 | 17.34 | 17.17 | 17.32 | 17.07 | -0.98% | 0.17% | 12257 | 2104万 | 126.99 | 128.16 | 13.68 | 90 | 欧普照明 | 2024-01-05 五 | 17.16 | 17.17 | 17.17 | 17.37 | 17.07 | 0.00% | 0.18% | 12977 | 2238万 | 126.89 | 128.16 | 13.68 | 91 | 欧普照明 | 2024-01-08 一 | 17.16 | 17.17 | 16.84 | 17.17 | 16.84 | -1.92% | 0.19% | 14285 | 2432万 | 124.46 | 125.7 | 13.42 | 92 | 欧普照明 | 2024-01-09 二 | 16.84 | 16.84 | 16.98 | 17.01 | 16.75 | 0.83% | 0.18% | 13663 | 2307万 | 125.49 | 126.74 | 13.53 | 93 | 欧普照明 | 2024-01-10 三 | 16.88 | 16.98 | 17.08 | 17.17 | 16.70 | 0.59% | 0.21% | 15844 | 2693万 | 126.23 | 127.49 | 13.61 | 94 | 欧普照明 | 2024-01-11 四 | 17.03 | 17.08 | 17.20 | 17.25 | 16.91 | 0.70% | 0.20% | 14923 | 2555万 | 127.12 | 128.39 | 13.7 | 95 | 欧普照明 | 2024-01-12 五 | 17.22 | 17.20 | 17.17 | 17.58 | 17.14 | -0.17% | 0.25% | 18731 | 3249万 | 126.89 | 128.16 | 13.68 | 96 | 欧普照明 | 2024-01-15 一 | 17.10 | 17.17 | 17.33 | 17.51 | 17.05 | 0.93% | 0.24% | 17618 | 3056万 | 128.08 | 129.36 | 13.81 | 97 | 欧普照明 | 2024-01-16 二 | 17.48 | 17.33 | 17.40 | 17.48 | 17.18 | 0.40% | 0.21% | 15576 | 2696万 | 128.59 | 129.88 | 13.86 | 98 | 欧普照明 | 2024-01-17 三 | 17.38 | 17.40 | 17.10 | 17.58 | 17.10 | -1.72% | 0.20% | 15024 | 2615万 | 126.38 | 127.64 | 13.63 | 99 | 欧普照明 | 2024-01-18 四 | 17.28 | 17.10 | 16.88 | 17.28 | 16.39 | -1.29% | 0.37% | 27160 | 4536万 | 124.75 | 126 | 13.45 | 100 | 欧普照明 | 2024-01-19 五 | 16.81 | 16.88 | 16.82 | 16.96 | 16.69 | -0.36% | 0.17% | 12879 | 2166万 | 124.31 | 125.55 | 13.4 | 101 | 欧普照明 | 2024-01-22 一 | 16.72 | 16.82 | 16.06 | 16.76 | 15.83 | -4.52% | 0.31% | 22831 | 3729万 | 118.69 | 119.88 | 12.8 | 102 | 欧普照明 | 2024-01-23 二 | 16.01 | 16.06 | 16.11 | 16.16 | 15.51 | 0.31% | 0.37% | 27102 | 4310万 | 119.06 | 120.25 | 12.84 | 103 | 欧普照明 | 2024-01-24 三 | 16.15 | 16.11 | 16.23 | 16.48 | 15.70 | 0.74% | 0.34% | 25373 | 4092万 | 119.95 | 121.14 | 12.93 | 104 | 欧普照明 | 2024-01-25 四 | 16.20 | 16.23 | 16.90 | 16.95 | 16.10 | 4.13% | 0.23% | 17199 | 2871万 | 124.9 | 126.15 | 13.47 | 105 | 欧普照明 | 2024-01-26 五 | 16.95 | 16.90 | 16.99 | 17.18 | 16.80 | 0.53% | 0.22% | 16109 | 2745万 | 125.56 | 126.82 | 13.54 | 106 | 欧普照明 | 2024-01-29 一 | 17.08 | 16.99 | 16.80 | 17.16 | 16.79 | -1.12% | 0.27% | 20179 | 3424万 | 124.16 | 125.4 | 13.39 | 107 | 欧普照明 | 2024-01-30 二 | 16.75 | 16.80 | 16.24 | 16.78 | 16.21 | -3.33% | 0.23% | 17317 | 2862万 | 120.02 | 121.22 | 12.94 | 108 | 欧普照明 | 2024-01-31 三 | 16.25 | 16.24 | 15.77 | 16.30 | 15.65 | -2.89% | 0.37% | 27049 | 4308万 | 116.55 | 117.71 | 12.57 | 109 | 欧普照明 | 2024-02-01 四 | 15.74 | 15.77 | 15.59 | 15.83 | 15.29 | -1.14% | 0.35% | 25819 | 4027万 | 115.22 | 116.37 | 12.42 | 110 | 欧普照明 | 2024-02-02 五 | 15.80 | 15.59 | 15.10 | 15.87 | 14.70 | -3.14% | 0.36% | 26876 | 4110万 | 111.6 | 112.71 | 12.03 | 111 | 欧普照明 | 2024-02-05 一 | 15.10 | 15.10 | 14.17 | 15.36 | 13.88 | -6.16% | 0.55% | 40896 | 5899万 | 104.72 | 105.77 | 11.29 | 112 | 欧普照明 | 2024-02-06 二 | 13.93 | 14.17 | 14.83 | 14.96 | 13.43 | 4.66% | 0.59% | 43294 | 6170万 | 109.6 | 110.69 | 11.82 | 113 | 欧普照明 | 2024-02-07 三 | 14.96 | 14.83 | 14.65 | 15.23 | 14.47 | -1.21% | 0.62% | 45736 | 6800万 | 108.27 | 109.35 | 11.67 | 114 | 欧普照明 | 2024-02-08 四 | 14.70 | 14.65 | 15.44 | 15.47 | 14.05 | 5.39% | 0.82% | 60288 | 8900万 | 114.11 | 115.25 | 12.3 | 115 | 欧普照明 | 2024-02-19 一 | 15.50 | 15.44 | 15.42 | 15.73 | 15.15 | -0.13% | 0.66% | 48458 | 7480万 | 113.96 | 115.1 | 12.29 | 116 | 欧普照明 | 2024-02-20 二 | 15.42 | 15.42 | 15.65 | 15.72 | 15.30 | 1.49% | 0.40% | 29628 | 4621万 | 115.66 | 116.82 | 12.47 | 117 | 欧普照明 | 2024-02-21 三 | 15.48 | 15.65 | 15.64 | 16.10 | 15.48 | -0.06% | 0.42% | 31068 | 4921万 | 115.59 | 116.74 | 12.46 | 118 | 欧普照明 | 2024-02-22 四 | 15.70 | 15.64 | 15.68 | 15.80 | 15.55 | 0.26% | 0.30% | 21934 | 3435万 | 115.88 | 117.04 | 12.49 | 119 | 欧普照明 | 2024-02-23 五 | 15.83 | 15.68 | 16.19 | 16.26 | 15.56 | 3.25% | 0.33% | 24243 | 3860万 | 119.65 | 120.85 | 12.9 | 120 | 欧普照明 | 2024-02-26 一 | 16.15 | 16.19 | 16.37 | 16.45 | 16.03 | 1.11% | 0.37% | 27619 | 4484万 | 120.98 | 122.19 | 13.04 | 121 | 欧普照明 | 2024-02-27 二 | 16.48 | 16.37 | 16.46 | 16.50 | 16.21 | 0.55% | 0.24% | 17783 | 2917万 | 121.65 | 122.86 | 13.12 | 122 | 欧普照明 | 2024-02-28 三 | 16.50 | 16.46 | 15.89 | 16.68 | 15.88 | -3.46% | 0.42% | 31312 | 5093万 | 117.43 | 118.61 | 12.66 | 123 | 欧普照明 | 2024-02-29 四 | 15.83 | 15.89 | 16.41 | 16.45 | 15.79 | 3.27% | 0.40% | 29812 | 4828万 | 121.28 | 122.49 | 13.08 | 124 | 欧普照明 | 2024-03-01 五 | 16.42 | 16.41 | 16.25 | 16.45 | 16.18 | -0.98% | 0.26% | 18849 | 3070万 | 120.09 | 121.29 | 12.95 | 125 | 欧普照明 | 2024-03-04 一 | 16.40 | 16.25 | 16.06 | 16.40 | 15.97 | -1.17% | 0.28% | 21024 | 3382万 | 118.69 | 119.88 | 12.8 | 126 | 欧普照明 | 2024-03-05 二 | 15.98 | 16.06 | 15.94 | 16.19 | 15.85 | -0.75% | 0.26% | 18849 | 3015万 | 117.8 | 118.98 | 12.7 | 127 | 欧普照明 | 2024-03-06 三 | 16.04 | 15.94 | 15.96 | 16.09 | 15.68 | 0.13% | 0.22% | 15925 | 2538万 | 117.95 | 119.13 | 12.72 | 128 | 欧普照明 | 2024-03-07 四 | 16.08 | 15.96 | 15.82 | 16.12 | 15.77 | -0.88% | 0.18% | 13371 | 2135万 | 116.92 | 118.08 | 12.61 | 129 | 欧普照明 | 2024-03-08 五 | 15.81 | 15.82 | 16.03 | 16.05 | 15.80 | 1.33% | 0.17% | 12735 | 2034万 | 118.47 | 119.65 | 12.77 | 130 | 欧普照明 | 2024-03-14 四 | 16.38 | 16.38 | 16.21 | 16.40 | 16.12 | -1.04% | 0.24% | 17775 | 2891万 | 119.8 | 121 | 12.92 | 131 | 欧普照明 | 2024-03-15 五 | 16.18 | 16.21 | 16.34 | 16.36 | 16.16 | 0.80% | 0.21% | 15333 | 2495万 | 120.76 | 121.97 | 13.02 | 132 | 欧普照明 | 2024-03-18 一 | 16.35 | 16.34 | 16.39 | 16.47 | 16.20 | 0.31% | 0.26% | 19091 | 3116万 | 121.13 | 122.34 | 13.06 | 133 | 欧普照明 | 2024-03-19 二 | 16.38 | 16.39 | 16.40 | 16.54 | 16.32 | 0.06% | 0.21% | 15328 | 2518万 | 121.2 | 122.41 | 13.07 | 134 | 欧普照明 | 2024-03-20 三 | 16.41 | 16.40 | 16.41 | 16.45 | 16.34 | 0.06% | 0.20% | 14778 | 2422万 | 121.28 | 122.49 | 13.08 | 135 | 欧普照明 | 2024-03-21 四 | 16.45 | 16.41 | 16.32 | 16.50 | 16.30 | -0.55% | 0.19% | 14103 | 2311万 | 120.61 | 121.82 | 13 | 136 | 欧普照明 | 2024-03-22 五 | 16.32 | 16.32 | 16.05 | 16.38 | 15.96 | -1.65% | 0.28% | 20843 | 3362万 | 118.62 | 119.8 | 12.79 | 137 | 欧普照明 | 2024-03-25 一 | 16.01 | 16.05 | 15.78 | 16.16 | 15.78 | -1.68% | 0.29% | 21629 | 3456万 | 116.62 | 117.79 | 12.57 | 138 | 欧普照明 | 2024-03-26 二 | 15.78 | 15.78 | 15.89 | 15.98 | 15.70 | 0.70% | 0.17% | 12718 | 2016万 | 117.43 | 118.61 | 12.66 | 139 | 欧普照明 | 2024-03-27 三 | 16.04 | 15.89 | 15.71 | 16.04 | 15.70 | -1.13% | 0.17% | 12521 | 1988万 | 116.1 | 117.26 | 12.52 | 140 | 欧普照明 | 2024-03-28 四 | 15.70 | 15.71 | 16.01 | 16.07 | 15.65 | 1.91% | 0.19% | 13719 | 2186万 | 118.32 | 119.5 | 12.76 | 141 | 欧普照明 | 2024-03-29 五 | 15.95 | 16.01 | 16.13 | 16.20 | 15.90 | 0.75% | 0.14% | 10208 | 1642万 | 119.21 | 120.4 | 12.85 | 142 | 欧普照明 | 2024-04-01 一 | 16.25 | 16.13 | 17.10 | 17.21 | 16.23 | 6.01% | 0.53% | 39209 | 6605万 | 126.38 | 127.64 | 13.63 | 143 | 欧普照明 | 2024-04-02 二 | 17.10 | 17.10 | 16.66 | 17.17 | 16.42 | -2.57% | 0.44% | 32351 | 5392万 | 123.13 | 124.35 | 13.27 | 144 | 欧普照明 | 2024-04-03 三 | 16.64 | 16.66 | 16.43 | 16.70 | 16.38 | -1.38% | 0.30% | 22129 | 3642万 | 121.43 | 122.64 | 13.09 | 145 | 欧普照明 | 2024-04-08 一 | 16.40 | 16.43 | 16.00 | 16.43 | 15.93 | -2.62% | 0.33% | 24712 | 3992万 | 118.25 | 119.43 | 12.75 | 146 | 欧普照明 | 2024-04-09 二 | 16.04 | 16.00 | 16.05 | 16.25 | 15.85 | 0.31% | 0.25% | 18335 | 2939万 | 118.62 | 119.8 | 12.79 | 147 | 欧普照明 | 2024-04-10 三 | 15.98 | 16.05 | 15.59 | 16.02 | 15.41 | -2.87% | 0.30% | 22108 | 3468万 | 115.22 | 116.37 | 12.42 | 148 | 欧普照明 | 2024-04-11 四 | 15.55 | 15.59 | 15.31 | 15.72 | 15.28 | -1.80% | 0.33% | 24479 | 3784万 | 113.15 | 114.28 | 12.2 | 149 | 欧普照明 | 2024-04-12 五 | 15.44 | 15.31 | 15.53 | 15.74 | 15.39 | 1.44% | 0.36% | 26495 | 4125万 | 114.77 | 115.92 | 12.37 | 150 | 欧普照明 | 2024-04-15 一 | 15.55 | 15.53 | 15.64 | 15.82 | 15.23 | 0.71% | 0.38% | 28178 | 4393万 | 115.59 | 116.74 | 12.46 | 151 | 欧普照明 | 2024-04-16 二 | 15.65 | 15.64 | 15.21 | 15.69 | 15.15 | -2.75% | 0.42% | 30763 | 4723万 | 112.41 | 113.53 | 12.12 | 152 | 欧普照明 | 2024-04-17 三 | 15.41 | 15.21 | 15.95 | 15.96 | 15.36 | 4.87% | 0.39% | 28591 | 4498万 | 117.88 | 119.05 | 12.71 | 153 | 欧普照明 | 2024-04-18 四 | 15.98 | 15.95 | 16.58 | 16.88 | 15.80 | 3.95% | 0.64% | 46946 | 7757万 | 122.53 | 123.76 | 13.21 | 154 | 欧普照明 | 2024-04-19 五 | 16.45 | 16.58 | 17.01 | 17.05 | 16.42 | 2.59% | 0.54% | 40004 | 6725万 | 125.71 | 126.97 | 13.55 | 155 | 欧普照明 | 2024-04-22 一 | 16.80 | 17.01 | 16.85 | 17.05 | 16.73 | -0.94% | 0.43% | 31656 | 5349万 | 124.53 | 125.77 | 13.43 | 156 | 欧普照明 | 2024-04-23 二 | 16.85 | 16.85 | 16.87 | 17.03 | 16.73 | 0.12% | 0.27% | 20165 | 3404万 | 124.68 | 125.92 | 13.44 | 157 | 欧普照明 | 2024-04-24 三 | 16.93 | 16.87 | 16.62 | 16.93 | 16.50 | -1.48% | 0.28% | 20852 | 3461万 | 122.83 | 124.06 | 13.24 | 158 | 欧普照明 | 2024-04-25 四 | 16.72 | 16.62 | 16.68 | 16.84 | 16.57 | 0.36% | 0.23% | 16867 | 2816万 | 123.27 | 124.5 | 13.29 | 159 | 欧普照明 | 2024-04-26 五 | 16.82 | 16.68 | 16.84 | 16.97 | 16.69 | 0.96% | 0.36% | 26392 | 4444万 | 124.46 | 125.7 | 13.42 | 160 | 欧普照明 | 2024-04-29 一 | 17.49 | 16.84 | 17.87 | 17.94 | 17.05 | 6.12% | 1.08% | 79934 | 14110万 | 132.07 | 133.39 | 14.08 | 161 | 欧普照明 | 2024-04-30 二 | 17.86 | 17.87 | 18.20 | 18.43 | 17.75 | 1.85% | 0.74% | 54777 | 9981万 | 134.51 | 135.85 | 14.34 |
|
行情刷新 | 流通股东
|