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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 50.39 | 51.28 | 50.36 | 50.71 | -0.22% | 1.72 | 1.41% |
| 2025-11-18 | 50.88 | 51.40 | 50.13 | 50.82 | +0.43% | 1.84 | 1.50% |
| 2025-11-17 | 50.55 | 51.00 | 50.21 | 50.60 | +0.52% | 1.23 | 1.02% |
| 2025-11-14 | 50.98 | 51.35 | 50.34 | 50.34 | -1.95% | 1.29 | 1.06% |
| 2025-11-13 | 51.05 | 51.60 | 50.83 | 51.34 | +0.65% | 1.09 | 0.89% |
| 2025-11-12 | 51.10 | 51.53 | 50.40 | 51.01 | -0.27% | 1.59 | 1.30% |
| 2025-11-11 | 51.66 | 52.05 | 51.09 | 51.15 | -0.91% | 1.18 | 0.96% |
| 2025-11-10 | 52.16 | 52.36 | 51.25 | 51.62 | -1.07% | 1.84 | 1.49% |
| 2025-11-07 | 53.00 | 53.08 | 52.08 | 52.18 | -2.16% | 1.98 | 1.58% |
| 2025-11-06 | 53.30 | 53.40 | 52.60 | 53.33 | 0.00% | 1.78 | 1.39% |
| 2025-11-05 | 52.00 | 53.45 | 51.88 | 53.33 | +1.20% | 2.29 | 1.81% |
| 2025-11-04 | 53.00 | 53.78 | 52.14 | 52.70 | -0.64% | 2.40 | 1.88% |
| 2025-11-03 | 53.00 | 53.70 | 52.45 | 53.04 | -0.23% | 2.49 | 1.96% |
| 2025-10-31 | 53.50 | 54.00 | 53.01 | 53.16 | -1.08% | 2.40 | 1.87% |
| 2025-10-30 | 55.19 | 55.38 | 53.64 | 53.74 | -3.28% | 3.69 | 2.83% |
| 2025-10-29 | 54.87 | 55.73 | 54.31 | 55.56 | +1.95% | 3.99 | 3.02% |
| 2025-10-28 | 55.60 | 55.65 | 54.00 | 54.50 | -1.78% | 4.42 | 3.36% |
| 2025-10-27 | 55.70 | 56.65 | 55.35 | 55.49 | -0.38% | 4.74 | 3.54% |
| 2025-10-24 | 54.76 | 56.00 | 54.61 | 55.70 | +2.18% | 4.28 | 3.22% |
| 2025-10-23 | 54.39 | 54.70 | 53.43 | 54.51 | -0.35% | 3.23 | 2.50% |