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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 54.01 | 54.83 | 53.94 | 54.00 | -0.48% | 1.37 | 1.05% |
| 2026-02-12 | 54.25 | 54.57 | 53.92 | 54.26 | +0.11% | 1.45 | 1.11% |
| 2026-02-11 | 54.68 | 55.12 | 54.00 | 54.20 | -1.00% | 1.34 | 1.02% |
| 2026-02-10 | 54.77 | 55.35 | 54.66 | 54.75 | -0.29% | 1.41 | 1.07% |
| 2026-02-09 | 54.50 | 55.08 | 54.17 | 54.91 | +2.04% | 1.48 | 1.12% |
| 2026-02-06 | 53.84 | 54.58 | 53.40 | 53.81 | -0.88% | 1.65 | 1.27% |
| 2026-02-05 | 54.62 | 54.80 | 53.82 | 54.29 | -1.00% | 1.33 | 1.02% |
| 2026-02-04 | 54.91 | 55.27 | 54.31 | 54.84 | -0.29% | 1.76 | 1.34% |
| 2026-02-03 | 54.29 | 55.09 | 53.60 | 55.00 | +2.61% | 2.25 | 1.71% |
| 2026-02-02 | 54.17 | 55.13 | 53.59 | 53.60 | -1.49% | 1.97 | 1.51% |
| 2026-01-30 | 55.06 | 55.35 | 53.21 | 54.41 | -1.18% | 3.02 | 2.31% |
| 2026-01-29 | 56.04 | 57.26 | 55.00 | 55.06 | -2.17% | 3.85 | 2.88% |
| 2026-01-28 | 57.99 | 58.37 | 56.06 | 56.28 | -3.56% | 4.96 | 3.63% |
| 2026-01-27 | 57.67 | 58.77 | 56.51 | 58.36 | +0.53% | 4.20 | 3.04% |
| 2026-01-26 | 62.50 | 62.57 | 58.05 | 58.05 | -6.19% | 6.74 | 4.72% |
| 2026-01-23 | 59.08 | 63.23 | 58.41 | 61.88 | +3.95% | 8.96 | 6.14% |
| 2026-01-22 | 57.50 | 61.00 | 57.41 | 59.53 | +2.50% | 6.46 | 4.56% |
| 2026-01-21 | 56.72 | 59.14 | 56.30 | 58.08 | +1.59% | 4.77 | 3.44% |
| 2026-01-20 | 58.19 | 58.50 | 56.15 | 57.17 | -1.75% | 3.72 | 2.72% |
| 2026-01-19 | 59.01 | 59.50 | 58.05 | 58.19 | -1.84% | 3.51 | 2.49% |