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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 51.92 | 52.23 | 50.54 | 52.00 | -0.42% | 2.27 | 1.84% |
| 2025-12-16 | 52.86 | 52.92 | 51.20 | 52.22 | -1.53% | 2.78 | 2.23% |
| 2025-12-15 | 53.66 | 54.16 | 52.96 | 53.03 | -1.30% | 2.28 | 1.78% |
| 2025-12-12 | 53.60 | 53.97 | 52.80 | 53.73 | +0.09% | 3.04 | 2.37% |
| 2025-12-11 | 54.94 | 55.98 | 53.55 | 53.68 | -1.20% | 3.89 | 2.98% |
| 2025-12-10 | 52.60 | 54.40 | 52.60 | 54.33 | +2.90% | 3.17 | 2.47% |
| 2025-12-09 | 53.00 | 53.76 | 52.66 | 52.80 | -1.05% | 2.41 | 1.89% |
| 2025-12-08 | 52.41 | 53.50 | 52.41 | 53.36 | +2.10% | 3.55 | 2.78% |
| 2025-12-05 | 50.09 | 53.18 | 49.67 | 52.26 | +4.71% | 4.90 | 3.93% |
| 2025-12-04 | 49.50 | 50.16 | 49.30 | 49.91 | +0.67% | 1.10 | 0.92% |
| 2025-12-03 | 50.30 | 50.41 | 49.25 | 49.58 | -1.67% | 1.62 | 1.36% |
| 2025-12-02 | 51.51 | 51.53 | 50.27 | 50.42 | -2.10% | 1.91 | 1.57% |
| 2025-12-01 | 51.44 | 51.50 | 50.80 | 51.50 | +0.68% | 2.23 | 1.82% |
| 2025-11-28 | 50.06 | 51.17 | 50.06 | 51.15 | +1.71% | 1.87 | 1.53% |
| 2025-11-27 | 50.42 | 51.10 | 50.29 | 50.29 | -0.61% | 1.32 | 1.08% |
| 2025-11-26 | 50.70 | 51.02 | 50.44 | 50.60 | -0.51% | 1.57 | 1.29% |
| 2025-11-25 | 50.17 | 51.43 | 50.15 | 50.86 | +1.40% | 2.40 | 1.97% |
| 2025-11-24 | 49.04 | 50.36 | 49.04 | 50.16 | +2.35% | 1.82 | 1.52% |
| 2025-11-21 | 49.30 | 49.98 | 48.80 | 49.01 | -2.08% | 1.89 | 1.60% |
| 2025-11-20 | 50.72 | 51.25 | 49.84 | 50.05 | -1.30% | 1.81 | 1.50% |