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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 59.96 | 60.00 | 58.43 | 59.28 | -0.27% | 4.21 | 2.97% |
| 2026-01-15 | 58.75 | 59.68 | 57.30 | 59.44 | +0.19% | 6.48 | 4.62% |
| 2026-01-14 | 62.01 | 63.29 | 59.00 | 59.33 | -3.90% | 10.91 | 7.47% |
| 2026-01-13 | 66.52 | 66.77 | 61.11 | 61.74 | -9.07% | 11.76 | 7.81% |
| 2026-01-12 | 63.05 | 69.00 | 61.50 | 67.90 | +8.24% | 15.04 | 9.57% |
| 2026-01-09 | 62.28 | 63.95 | 61.26 | 62.73 | +0.69% | 10.96 | 7.29% |
| 2026-01-08 | 60.46 | 63.38 | 59.88 | 62.30 | +1.71% | 8.63 | 5.87% |
| 2026-01-07 | 60.00 | 61.59 | 58.75 | 61.25 | +1.71% | 9.05 | 6.24% |
| 2026-01-06 | 60.68 | 60.68 | 59.60 | 60.22 | -0.48% | 5.82 | 4.05% |
| 2026-01-05 | 58.63 | 60.60 | 58.09 | 60.51 | +3.63% | 7.17 | 5.00% |
| 2025-12-31 | 57.18 | 58.88 | 56.70 | 58.39 | +2.12% | 5.40 | 3.89% |
| 2025-12-30 | 58.43 | 58.98 | 57.00 | 57.18 | -3.17% | 6.27 | 4.52% |
| 2025-12-29 | 60.00 | 60.01 | 58.46 | 59.05 | -3.12% | 7.34 | 5.16% |
| 2025-12-26 | 59.35 | 64.00 | 57.19 | 60.95 | +3.55% | 11.52 | 8.00% |
| 2025-12-25 | 57.71 | 59.48 | 56.80 | 58.86 | +1.99% | 6.42 | 4.61% |
| 2025-12-24 | 57.11 | 58.45 | 56.64 | 57.71 | +0.03% | 4.74 | 3.45% |
| 2025-12-23 | 58.60 | 59.40 | 57.54 | 57.69 | -3.03% | 7.21 | 5.16% |
| 2025-12-22 | 56.79 | 59.50 | 56.22 | 59.49 | +4.22% | 11.11 | 7.95% |
| 2025-12-19 | 55.77 | 58.60 | 54.51 | 57.08 | -0.21% | 12.58 | 9.31% |
| 2025-12-18 | 57.00 | 57.20 | 57.00 | 57.20 | +10.00% | 3.95 | 2.88% |