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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 45.68 | 46.10 | 45.05 | 45.70 | -1.04% | 6.03 | 5.50% |
| 2025-06-23 | 44.00 | 46.60 | 43.25 | 46.18 | +4.20% | 8.40 | 7.67% |
| 2025-06-20 | 43.35 | 45.10 | 42.81 | 44.32 | +4.09% | 6.61 | 6.26% |
| 2025-06-19 | 43.23 | 43.75 | 42.50 | 42.58 | -0.05% | 3.69 | 3.56% |
| 2025-06-18 | 42.14 | 42.86 | 42.02 | 42.60 | +0.61% | 1.76 | 1.72% |
| 2025-06-17 | 43.11 | 43.15 | 42.10 | 42.34 | -1.79% | 2.22 | 2.18% |
| 2025-06-16 | 42.47 | 43.50 | 42.27 | 43.11 | +0.94% | 2.56 | 2.48% |
| 2025-06-13 | 42.59 | 43.25 | 42.20 | 42.71 | -0.21% | 3.40 | 3.31% |
| 2025-06-12 | 42.37 | 43.06 | 42.22 | 42.80 | +0.28% | 2.09 | 2.03% |
| 2025-06-11 | 42.70 | 43.05 | 42.46 | 42.68 | -0.14% | 1.85 | 1.80% |
| 2025-06-10 | 43.88 | 43.92 | 42.05 | 42.74 | -2.55% | 3.48 | 3.39% |
| 2025-06-09 | 43.74 | 44.09 | 43.23 | 43.86 | +0.50% | 2.98 | 2.84% |
| 2025-06-06 | 44.14 | 44.25 | 43.48 | 43.64 | -1.24% | 2.72 | 2.59% |
| 2025-06-05 | 43.61 | 44.43 | 43.30 | 44.19 | +1.40% | 4.52 | 4.27% |
| 2025-06-04 | 42.85 | 43.91 | 42.51 | 43.58 | +1.72% | 3.52 | 3.37% |
| 2025-06-03 | 42.42 | 43.11 | 42.39 | 42.84 | +0.80% | 2.44 | 2.37% |
| 2025-05-30 | 43.24 | 43.34 | 42.29 | 42.50 | -2.03% | 2.59 | 2.53% |
| 2025-05-29 | 41.96 | 43.94 | 41.96 | 43.38 | +2.69% | 4.21 | 4.07% |
| 2025-05-28 | 43.39 | 43.39 | 42.14 | 42.24 | -3.31% | 4.54 | 4.44% |
| 2025-05-27 | 43.12 | 45.32 | 42.96 | 43.69 | +0.34% | 7.85 | 7.38% |