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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 43.98 | 44.37 | 43.00 | 43.54 | +2.73% | 7.60 | 7.25% |
| 2025-05-23 | 42.75 | 43.34 | 42.31 | 42.38 | -0.86% | 3.64 | 3.54% |
| 2025-05-22 | 43.77 | 44.09 | 42.59 | 42.75 | -2.95% | 5.02 | 4.83% |
| 2025-05-21 | 43.94 | 44.38 | 43.07 | 44.05 | -0.25% | 5.22 | 4.97% |
| 2025-05-20 | 44.22 | 44.82 | 43.91 | 44.16 | -0.45% | 4.18 | 3.93% |
| 2025-05-19 | 45.08 | 45.42 | 43.54 | 44.36 | -2.12% | 5.49 | 5.17% |
| 2025-05-16 | 44.99 | 45.93 | 44.95 | 45.32 | -0.70% | 6.41 | 5.87% |
| 2025-05-15 | 45.48 | 46.94 | 45.19 | 45.64 | -0.46% | 9.49 | 8.58% |
| 2025-05-14 | 46.76 | 47.24 | 45.00 | 45.85 | +1.01% | 14.31 | 12.88% |
| 2025-05-13 | 49.93 | 50.03 | 45.39 | 45.39 | -10.00% | 20.10 | 17.86% |
| 2025-05-12 | 49.93 | 50.93 | 48.73 | 50.43 | -2.23% | 21.92 | 18.32% |
| 2025-05-09 | 49.43 | 51.58 | 48.45 | 51.58 | +10.01% | 32.14 | 26.43% |
| 2025-05-08 | 46.89 | 46.89 | 46.89 | 46.89 | +10.00% | 1.45 | 1.28% |
| 2025-05-07 | 42.62 | 42.62 | 42.62 | 42.62 | +10.00% | 2.41 | 2.35% |
| 2025-05-06 | 38.05 | 38.75 | 38.05 | 38.75 | +2.51% | 2.19 | 2.36% |