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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 58.28 | 64.06 | 57.98 | 64.06 | +9.99% | 14.94 | 10.00% |
| 2026-04-20 | 55.61 | 58.55 | 55.52 | 58.24 | +3.76% | 7.16 | 5.21% |
| 2026-04-17 | 55.14 | 58.00 | 55.01 | 56.13 | +4.08% | 7.83 | 5.76% |
| 2026-04-16 | 52.50 | 54.60 | 52.06 | 53.93 | +2.72% | 3.39 | 2.64% |
| 2026-04-15 | 53.57 | 53.60 | 52.36 | 52.50 | -0.96% | 1.68 | 1.33% |
| 2026-04-14 | 51.63 | 53.37 | 51.63 | 53.01 | +2.99% | 2.57 | 2.04% |
| 2026-04-13 | 51.64 | 52.63 | 51.40 | 51.47 | -1.28% | 1.47 | 1.19% |
| 2026-04-10 | 51.81 | 52.51 | 51.70 | 52.14 | +1.48% | 2.29 | 1.83% |
| 2026-04-09 | 49.69 | 52.65 | 49.45 | 51.38 | +2.70% | 3.36 | 2.70% |
| 2026-04-08 | 48.90 | 50.09 | 48.46 | 50.03 | +4.23% | 2.25 | 1.89% |
| 2026-04-07 | 47.60 | 48.88 | 47.27 | 48.00 | +2.17% | 1.48 | 1.29% |
| 2026-04-03 | 47.05 | 47.60 | 46.51 | 46.98 | +0.58% | 1.12 | 0.99% |
| 2026-04-02 | 47.80 | 48.26 | 46.44 | 46.71 | -2.89% | 1.09 | 0.96% |
| 2026-04-01 | 48.02 | 48.28 | 47.14 | 48.10 | +2.08% | 1.28 | 1.12% |
| 2026-03-31 | 48.11 | 48.48 | 47.12 | 47.12 | -2.14% | 1.02 | 0.89% |
| 2026-03-30 | 47.17 | 48.40 | 47.13 | 48.15 | +0.35% | 0.97 | 0.85% |
| 2026-03-27 | 46.99 | 48.20 | 46.92 | 47.98 | +0.65% | 0.92 | 0.80% |
| 2026-03-26 | 48.91 | 49.28 | 47.52 | 47.67 | -2.73% | 1.20 | 1.04% |
| 2026-03-25 | 48.47 | 50.08 | 48.35 | 49.01 | +2.47% | 1.54 | 1.31% |
| 2026-03-24 | 47.10 | 47.88 | 46.30 | 47.83 | +3.19% | 1.56 | 1.38% |