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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 48.00 | 48.55 | 46.08 | 46.35 | -6.36% | 2.29 | 2.02% |
| 2026-03-20 | 50.20 | 51.34 | 49.50 | 49.50 | -0.98% | 1.65 | 1.36% |
| 2026-03-19 | 50.50 | 50.76 | 49.85 | 49.99 | -2.13% | 1.23 | 1.02% |
| 2026-03-18 | 50.68 | 51.28 | 49.95 | 51.08 | +1.59% | 1.29 | 1.06% |
| 2026-03-17 | 51.84 | 51.89 | 50.22 | 50.28 | -2.46% | 1.15 | 0.94% |
| 2026-03-16 | 51.99 | 51.99 | 50.46 | 51.55 | +1.04% | 1.21 | 0.99% |
| 2026-03-13 | 51.56 | 51.99 | 50.90 | 51.02 | -1.39% | 1.08 | 0.87% |
| 2026-03-12 | 52.32 | 52.79 | 51.40 | 51.74 | -1.28% | 1.28 | 1.03% |
| 2026-03-11 | 53.10 | 53.66 | 52.39 | 52.41 | -0.93% | 1.45 | 1.14% |
| 2026-03-10 | 52.43 | 53.09 | 52.20 | 52.90 | +2.32% | 1.46 | 1.15% |
| 2026-03-09 | 52.57 | 52.81 | 50.82 | 51.70 | -3.31% | 1.99 | 1.61% |
| 2026-03-06 | 53.90 | 54.20 | 53.06 | 53.47 | +0.98% | 1.49 | 1.16% |
| 2026-03-05 | 52.80 | 53.98 | 52.61 | 52.95 | +2.00% | 1.94 | 1.52% |
| 2026-03-04 | 52.69 | 54.08 | 51.89 | 51.91 | -2.88% | 2.05 | 1.62% |
| 2026-03-03 | 57.18 | 57.18 | 53.40 | 53.45 | -5.98% | 3.03 | 2.29% |
| 2026-03-02 | 55.90 | 57.00 | 55.37 | 56.85 | +1.55% | 3.56 | 2.64% |
| 2026-02-27 | 55.80 | 56.05 | 55.18 | 55.98 | +0.13% | 1.96 | 1.46% |
| 2026-02-26 | 55.10 | 56.00 | 54.56 | 55.91 | +1.23% | 2.46 | 1.85% |
| 2026-02-25 | 54.81 | 55.49 | 54.50 | 55.23 | +1.21% | 1.95 | 1.48% |
| 2026-02-24 | 54.72 | 54.95 | 53.95 | 54.57 | +1.06% | 1.54 | 1.17% |