奥普光电 sz.002338
65.20
+4.14%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 62.72 | 65.55 | 62.50 | 65.20 | +4.14% | 4.89 | 3.18% |
| 2026-05-21 | 67.48 | 67.90 | 62.30 | 62.61 | -6.72% | 7.90 | 5.03% |
| 2026-05-20 | 64.06 | 67.96 | 63.91 | 67.12 | +3.74% | 7.01 | 4.39% |
| 2026-05-19 | 63.22 | 64.80 | 62.60 | 64.70 | +1.73% | 3.29 | 2.15% |
| 2026-05-18 | 63.30 | 64.27 | 62.39 | 63.60 | -0.05% | 3.28 | 2.15% |
| 2026-05-15 | 62.96 | 65.50 | 62.32 | 63.63 | +0.98% | 5.15 | 3.36% |
| 2026-05-14 | 64.90 | 64.90 | 62.82 | 63.01 | -1.98% | 3.75 | 2.45% |
| 2026-05-13 | 63.32 | 64.66 | 62.32 | 64.28 | +0.52% | 4.72 | 3.08% |
| 2026-05-12 | 63.19 | 63.99 | 62.55 | 63.95 | +1.22% | 4.39 | 2.89% |
| 2026-05-11 | 63.00 | 63.79 | 62.70 | 63.18 | +1.89% | 4.97 | 3.27% |
| 2026-05-08 | 62.12 | 62.40 | 61.25 | 62.01 | -1.18% | 4.84 | 3.26% |
| 2026-05-07 | 62.00 | 63.07 | 61.20 | 62.75 | +1.50% | 4.91 | 3.28% |
| 2026-05-06 | 61.42 | 63.00 | 60.88 | 61.82 | +1.24% | 5.19 | 3.48% |
| 2026-04-30 | 61.08 | 61.58 | 60.11 | 61.06 | -0.31% | 4.06 | 2.77% |
| 2026-04-29 | 60.60 | 61.88 | 60.01 | 61.25 | +0.44% | 4.33 | 2.95% |
| 2026-04-28 | 61.12 | 62.49 | 60.60 | 60.98 | +1.45% | 7.22 | 4.90% |
| 2026-04-27 | 60.39 | 61.48 | 59.63 | 60.11 | +0.08% | 4.53 | 3.13% |
| 2026-04-24 | 61.40 | 61.94 | 59.93 | 60.06 | -2.93% | 6.07 | 4.17% |
| 2026-04-23 | 65.28 | 65.36 | 61.68 | 61.87 | -4.46% | 7.60 | 5.07% |
| 2026-04-22 | 64.01 | 65.58 | 63.48 | 64.76 | +1.09% | 14.73 | 9.50% |