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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 54.80 | 56.13 | 54.20 | 54.60 | -2.03% | 4.55 | 3.45% |
| 2025-08-18 | 53.58 | 55.93 | 52.90 | 55.73 | +5.15% | 6.78 | 5.15% |
| 2025-08-15 | 50.67 | 53.18 | 50.67 | 53.00 | +4.62% | 4.70 | 3.75% |
| 2025-08-14 | 52.01 | 52.45 | 50.66 | 50.66 | -2.58% | 3.81 | 3.08% |
| 2025-08-13 | 51.19 | 52.52 | 50.69 | 52.00 | +1.58% | 5.78 | 4.66% |
| 2025-08-12 | 49.10 | 51.50 | 48.74 | 51.19 | +4.04% | 6.96 | 5.76% |
| 2025-08-11 | 49.88 | 50.10 | 49.00 | 49.20 | -1.60% | 3.73 | 3.15% |
| 2025-08-08 | 50.60 | 52.32 | 49.67 | 50.00 | -1.56% | 4.47 | 3.70% |
| 2025-08-07 | 50.05 | 51.22 | 49.64 | 50.79 | +1.68% | 4.73 | 3.92% |
| 2025-08-06 | 49.60 | 50.59 | 49.60 | 49.95 | +0.12% | 4.89 | 4.07% |
| 2025-08-05 | 48.50 | 50.80 | 48.14 | 49.89 | +2.40% | 6.53 | 5.46% |
| 2025-08-04 | 46.81 | 49.01 | 46.75 | 48.72 | +3.88% | 3.85 | 3.34% |
| 2025-08-01 | 47.73 | 47.73 | 46.68 | 46.90 | -1.43% | 2.29 | 2.03% |
| 2025-07-31 | 47.92 | 48.84 | 47.28 | 47.58 | -0.98% | 3.92 | 3.41% |
| 2025-07-30 | 49.57 | 49.59 | 47.80 | 48.05 | -3.86% | 5.08 | 4.36% |
| 2025-07-29 | 48.76 | 50.30 | 48.37 | 49.98 | +2.31% | 5.85 | 4.92% |
| 2025-07-28 | 48.52 | 49.87 | 48.01 | 48.85 | -0.61% | 4.81 | 4.11% |
| 2025-07-25 | 47.41 | 49.60 | 46.93 | 49.15 | +3.69% | 7.71 | 6.67% |
| 2025-07-24 | 45.94 | 47.50 | 45.74 | 47.40 | +3.11% | 5.82 | 5.16% |
| 2025-07-23 | 45.44 | 47.13 | 45.00 | 45.97 | +0.75% | 3.96 | 3.59% |