欧克科技(001223)股票信息
| 股票代码 | 001223 |
| 股票名称 | 欧克科技 |
| 最新价/元 | 43.20 |
| 涨跌额/元 | -1.34 |
| 涨跌幅/% | -3.01 |
| 买入/元 | 43.14 |
| 卖出/元 | 43.20 |
| 昨收/元 | 44.54 |
| 今开/元 | 44.51 |
| 最高/元 | 44.84 |
| 最低/元 | 43.00 |
| 成交量/手 | 13477.20 |
| 成交额/万 | 5900.01 |
| 股净值/元 | 84.01 |
| 市净率 | 2.12 |
| 总市值/万 | 403280.64 |
| 流通值/万 | 100880.64 |
| 换手率/% | 5.77 |
| 入市日期 | 2022-12-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 06:16:14 |
欧克科技(001223)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 44.51 | 43.20 | -1.34 | -3.01 | 13477.20 | 5900.01 | 5.77 |
| 2025-07-21 | 44.23 | 44.54 | 0.58 | 1.32 | 11735.00 | 5210.66 | 5.03 |
| 2025-07-18 | 43.30 | 43.96 | 0.67 | 1.55 | 9344.40 | 4079.97 | 4.00 |
| 2025-07-17 | 43.84 | 43.29 | -0.26 | -0.60 | 7697.20 | 3345.73 | 3.30 |
| 2025-07-16 | 42.86 | 43.55 | 0.44 | 1.02 | 8946.00 | 3906.96 | 3.83 |
| 2025-07-15 | 43.68 | 43.11 | -0.31 | -0.71 | 11626.00 | 5094.39 | 4.98 |
| 2025-07-14 | 43.23 | 43.42 | 0.32 | 0.74 | 10471.85 | 4547.23 | 4.48 |
| 2025-07-11 | 44.55 | 43.10 | -0.67 | -1.53 | 19686.80 | 8519.69 | 8.43 |
| 2025-07-10 | 44.60 | 43.77 | -0.72 | -1.62 | 11839.80 | 5180.24 | 5.07 |
| 2025-07-09 | 45.48 | 44.49 | -1.08 | -2.37 | 10687.60 | 4790.62 | 4.58 |
| 2025-07-08 | 44.89 | 45.57 | 0.52 | 1.15 | 10057.40 | 4545.08 | 4.31 |
| 2025-07-07 | 44.97 | 45.05 | 0.10 | 0.22 | 9365.80 | 4207.28 | 4.01 |
| 2025-07-04 | 45.40 | 44.95 | -0.35 | -0.77 | 16054.40 | 7144.76 | 6.87 |
| 2025-07-03 | 43.27 | 45.30 | 1.86 | 4.28 | 16216.60 | 7214.58 | 6.94 |
| 2025-07-02 | 44.88 | 43.44 | -1.52 | -3.38 | 11894.80 | 5203.70 | 5.09 |
| 2025-07-01 | 44.80 | 44.96 | 0.02 | 0.05 | 15331.00 | 6826.88 | 6.57 |
| 2025-06-30 | 41.98 | 44.94 | 3.36 | 8.08 | 23944.20 | 10602.43 | 10.25 |
| 2025-06-27 | 41.80 | 41.58 | 0.17 | 0.41 | 10052.00 | 4145.48 | 4.30 |
| 2025-06-26 | 41.11 | 41.41 | 0.30 | 0.73 | 10158.60 | 4194.18 | 4.35 |
| 2025-06-25 | 41.11 | 41.11 | 0.00 | 0.00 | 13747.60 | 5639.83 | 5.89 |
| 2025-06-24 | 38.68 | 41.11 | 2.42 | 6.26 | 27306.20 | 11007.71 | 11.69 |
| 2025-06-23 | 37.43 | 38.69 | 1.26 | 3.37 | 7353.80 | 2803.16 | 3.15 |
| 2025-06-20 | 38.01 | 37.43 | -0.42 | -1.11 | 3442.20 | 1301.37 | 1.47 |
| 2025-06-19 | 38.55 | 37.85 | -0.51 | -1.33 | 6287.80 | 2403.13 | 2.69 |
| 2025-06-18 | 38.38 | 38.36 | -0.02 | -0.05 | 4330.40 | 1655.67 | 1.85 |
| 2025-06-17 | 39.07 | 38.38 | -0.69 | -1.77 | 6840.40 | 2638.15 | 2.93 |
| 2025-06-16 | 38.93 | 39.07 | 0.61 | 1.59 | 5874.40 | 2289.91 | 2.52 |
| 2025-06-13 | 39.16 | 38.46 | -0.73 | -1.86 | 7223.20 | 2795.42 | 3.09 |
| 2025-06-12 | 39.80 | 39.19 | -0.53 | -1.33 | 8194.00 | 3220.15 | 3.51 |
| 2025-06-11 | 39.67 | 39.72 | 0.05 | 0.13 | 7977.20 | 3170.62 | 3.42 |
| 2025-06-10 | 39.90 | 39.67 | 0.30 | 0.76 | 13548.21 | 5363.69 | 5.80 |
| 2025-06-09 | 39.44 | 39.37 | -0.06 | -0.15 | 8387.00 | 3285.30 | 3.59 |
| 2025-06-06 | 39.38 | 39.43 | 0.10 | 0.25 | 7428.60 | 2918.06 | 3.18 |
| 2025-06-05 | 39.81 | 39.33 | -0.48 | -1.21 | 10467.12 | 4148.44 | 4.48 |
| 2025-06-04 | 39.39 | 39.81 | 0.37 | 0.94 | 9019.40 | 3575.89 | 3.86 |
| 2025-06-03 | 39.27 | 39.44 | -0.02 | -0.05 | 11899.00 | 4682.24 | 5.10 |
| 2025-05-30 | 39.47 | 39.46 | 0.08 | 0.20 | 16318.00 | 6395.34 | 6.99 |
| 2025-05-29 | 39.20 | 39.38 | 0.14 | 0.36 | 9181.20 | 3639.85 | 3.93 |
| 2025-05-28 | 39.29 | 39.24 | -0.11 | -0.28 | 11286.60 | 4395.72 | 4.83 |
| 2025-05-27 | 38.81 | 39.35 | 0.76 | 1.97 | 21739.80 | 8569.46 | 9.31 |
| 2025-05-26 | 37.17 | 38.59 | 1.43 | 3.85 | 16217.80 | 6195.31 | 6.94 |
| 2025-05-23 | 51.15 | 52.18 | 1.32 | 2.60 | 10100.00 | 5277.14 | 6.06 |
| 2025-05-22 | 51.22 | 50.86 | -0.35 | -0.68 | 7864.00 | 4079.25 | 4.71 |
| 2025-05-21 | 51.99 | 51.21 | -1.24 | -2.36 | 5079.06 | 2600.76 | 3.05 |
| 2025-05-20 | 52.10 | 52.45 | 0.35 | 0.67 | 4437.00 | 2324.78 | 2.66 |
| 2025-05-19 | 52.85 | 52.10 | -0.68 | -1.29 | 6276.37 | 3263.21 | 3.76 |
| 2025-05-16 | 52.38 | 52.78 | 0.60 | 1.15 | 4216.00 | 2216.84 | 2.53 |
| 2025-05-15 | 52.19 | 52.18 | 0.48 | 0.93 | 4954.00 | 2593.32 | 2.97 |
| 2025-05-14 | 52.29 | 51.70 | -0.22 | -0.42 | 4617.00 | 2388.27 | 2.77 |
| 2025-05-13 | 52.01 | 51.92 | -0.08 | -0.15 | 6055.00 | 3156.58 | 3.63 |
| 2025-05-12 | 51.96 | 52.00 | 0.86 | 1.68 | 6336.00 | 3283.39 | 3.80 |
| 2025-05-09 | 51.49 | 51.14 | -0.50 | -0.97 | 4050.00 | 2081.00 | 2.43 |
| 2025-05-08 | 50.71 | 51.64 | 0.92 | 1.81 | 4815.00 | 2487.44 | 2.89 |
| 2025-05-07 | 51.50 | 50.72 | -0.43 | -0.84 | 5467.00 | 2784.63 | 3.28 |
| 2025-05-06 | 48.99 | 51.15 | 2.74 | 5.66 | 7372.00 | 3716.86 | 4.42 |
| 2025-04-30 | 47.99 | 48.41 | 0.41 | 0.85 | 5771.00 | 2782.42 | 3.46 |
| 2025-04-29 | 46.46 | 48.00 | 0.95 | 2.02 | 7590.00 | 3597.51 | 4.55 |
| 2025-04-28 | 52.89 | 47.05 | -3.45 | -6.83 | 13691.00 | 6595.25 | 8.21 |
| 2025-04-25 | 48.21 | 50.50 | 2.45 | 5.10 | 7334.00 | 3617.91 | 4.40 |
| 2025-04-24 | 46.71 | 48.05 | 0.94 | 2.00 | 5472.00 | 2601.40 | 3.28 |
| 2025-04-23 | 46.08 | 47.11 | 1.11 | 2.41 | 7155.00 | 3365.22 | 4.29 |
| 2025-04-22 | 46.11 | 46.00 | -0.11 | -0.24 | 3280.00 | 1502.68 | 1.97 |
| 2025-04-21 | 45.75 | 46.11 | 0.36 | 0.79 | 4135.00 | 1892.76 | 2.48 |
| 2025-04-18 | 46.63 | 45.75 | -0.89 | -1.91 | 4943.10 | 2268.35 | 2.96 |
| 2025-04-17 | 46.55 | 46.64 | 0.09 | 0.19 | 2731.00 | 1284.69 | 1.64 |
| 2025-04-16 | 47.97 | 46.55 | -1.34 | -2.80 | 4880.00 | 2277.30 | 2.93 |
| 2025-04-15 | 48.26 | 47.89 | -0.37 | -0.77 | 3630.00 | 1752.19 | 2.18 |
| 2025-04-14 | 47.73 | 48.26 | 0.67 | 1.41 | 5956.00 | 2880.63 | 3.57 |
| 2025-04-11 | 48.32 | 47.59 | -0.73 | -1.51 | 15220.00 | 7388.40 | 9.12 |
| 2025-04-10 | 44.40 | 48.32 | 4.39 | 9.99 | 4486.00 | 2141.19 | 2.69 |
| 2025-04-09 | 41.79 | 43.93 | 0.71 | 1.64 | 9969.00 | 4200.94 | 5.98 |
| 2025-04-08 | 43.40 | 43.22 | -4.80 | -10.00 | 7938.00 | 3498.69 | 4.76 |
| 2025-04-07 | 49.00 | 48.02 | -5.33 | -9.99 | 3804.00 | 1863.19 | 2.28 |
| 2025-04-03 | 55.21 | 53.35 | -1.86 | -3.37 | 11078.00 | 5916.17 | 6.64 |
| 2025-04-02 | 54.00 | 55.21 | 1.21 | 2.24 | 12098.00 | 6760.09 | 7.25 |
| 2025-04-01 | 52.36 | 54.00 | 2.58 | 5.02 | 5271.15 | 2796.44 | 3.16 |
| 2025-03-31 | 52.79 | 51.42 | -2.03 | -3.80 | 6955.00 | 3649.70 | 4.17 |
| 2025-03-28 | 53.00 | 53.45 | 0.64 | 1.21 | 5122.15 | 2745.50 | 3.07 |
| 2025-03-27 | 52.98 | 52.81 | 0.06 | 0.11 | 2953.00 | 1563.57 | 1.77 |
| 2025-03-26 | 51.51 | 52.75 | 0.75 | 1.44 | 4425.00 | 2337.55 | 2.65 |
| 2025-03-25 | 51.01 | 52.00 | 0.66 | 1.29 | 5553.00 | 2839.91 | 3.33 |
| 2025-03-24 | 53.00 | 51.34 | -1.83 | -3.44 | 8635.00 | 4429.07 | 5.18 |
| 2025-03-21 | 53.32 | 53.17 | -0.52 | -0.97 | 4968.00 | 2650.94 | 2.98 |
| 2025-03-20 | 53.96 | 53.69 | -0.27 | -0.50 | 4415.00 | 2369.16 | 2.65 |
| 2025-03-19 | 54.75 | 53.96 | -1.34 | -2.42 | 5638.00 | 3056.05 | 3.38 |
| 2025-03-18 | 55.20 | 55.30 | -0.44 | -0.79 | 6531.00 | 3596.80 | 3.92 |
| 2025-03-17 | 55.04 | 55.74 | 1.14 | 2.09 | 8102.99 | 4463.64 | 4.86 |
| 2025-03-14 | 54.95 | 54.60 | -0.86 | -1.55 | 7288.00 | 3966.40 | 4.37 |
| 2025-03-13 | 55.75 | 55.46 | -0.30 | -0.54 | 6978.35 | 3859.34 | 4.18 |
| 2025-03-12 | 55.22 | 55.76 | 0.86 | 1.57 | 7988.00 | 4432.74 | 4.79 |
| 2025-03-11 | 56.75 | 54.90 | -2.42 | -4.22 | 14057.00 | 7736.75 | 8.43 |
| 2025-03-10 | 59.83 | 57.32 | -0.36 | -0.62 | 10305.52 | 5953.71 | 6.18 |
| 2025-03-07 | 55.88 | 57.68 | 1.67 | 2.98 | 13647.00 | 7791.59 | 8.18 |
| 2025-03-06 | 56.46 | 56.01 | -0.21 | -0.37 | 16208.35 | 9160.76 | 9.72 |
| 2025-03-05 | 54.89 | 56.22 | 1.26 | 2.29 | 10055.35 | 5577.07 | 6.03 |
| 2025-03-04 | 53.26 | 54.96 | 0.97 | 1.80 | 7391.00 | 4007.92 | 4.43 |
| 2025-03-03 | 54.85 | 53.99 | -0.46 | -0.85 | 8942.42 | 4855.28 | 5.36 |
| 2025-02-28 | 56.20 | 54.45 | -2.62 | -4.59 | 16399.04 | 9161.07 | 9.83 |
| 2025-02-27 | 57.00 | 57.07 | 0.18 | 0.32 | 15733.42 | 9004.67 | 9.43 |
| 2025-02-26 | 54.99 | 56.89 | 0.89 | 1.59 | 24379.39 | 13808.60 | 14.62 |
日K线
周K线
月K线
