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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 46.19 | 46.49 | 45.40 | 45.63 | -1.30% | 3.01 | 2.73% |
| 2025-07-21 | 45.50 | 46.77 | 45.00 | 46.23 | -1.13% | 4.34 | 3.95% |
| 2025-07-18 | 46.02 | 46.81 | 45.45 | 46.76 | +1.32% | 3.90 | 3.53% |
| 2025-07-17 | 44.30 | 46.92 | 44.11 | 46.15 | +3.94% | 5.00 | 4.57% |
| 2025-07-16 | 43.90 | 45.89 | 43.89 | 44.40 | +1.12% | 2.73 | 2.54% |
| 2025-07-15 | 45.30 | 45.48 | 43.88 | 43.91 | -3.60% | 3.13 | 2.93% |
| 2025-07-14 | 45.14 | 46.08 | 45.07 | 45.55 | +0.40% | 2.45 | 2.24% |
| 2025-07-11 | 44.56 | 45.84 | 44.42 | 45.37 | +1.00% | 2.42 | 2.23% |
| 2025-07-10 | 45.62 | 45.74 | 44.50 | 44.92 | +0.25% | 1.77 | 1.64% |
| 2025-07-09 | 45.59 | 45.62 | 44.68 | 44.81 | -1.69% | 2.20 | 2.03% |
| 2025-07-08 | 44.96 | 45.62 | 44.83 | 45.58 | +1.33% | 2.51 | 2.31% |
| 2025-07-07 | 45.11 | 45.48 | 44.60 | 44.98 | -0.11% | 1.92 | 1.78% |
| 2025-07-04 | 45.16 | 45.71 | 44.67 | 45.03 | -0.81% | 2.67 | 2.46% |
| 2025-07-03 | 45.48 | 46.11 | 45.20 | 45.40 | -1.05% | 2.80 | 2.57% |
| 2025-07-02 | 47.33 | 47.45 | 45.45 | 45.88 | -4.22% | 5.81 | 5.23% |
| 2025-07-01 | 47.40 | 48.88 | 46.86 | 47.90 | +1.27% | 6.96 | 6.05% |
| 2025-06-30 | 46.15 | 48.49 | 46.15 | 47.30 | +4.88% | 7.49 | 6.59% |
| 2025-06-27 | 45.25 | 45.67 | 44.92 | 45.10 | -0.31% | 3.31 | 3.05% |
| 2025-06-26 | 46.55 | 46.97 | 45.19 | 45.24 | -3.66% | 5.55 | 5.00% |
| 2025-06-25 | 45.78 | 47.23 | 45.05 | 46.96 | +2.76% | 6.94 | 6.26% |