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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 55.37 | 55.79 | 54.58 | 54.70 | -2.09% | 3.35 | 2.54% |
| 2025-10-21 | 55.50 | 56.05 | 54.80 | 55.87 | +1.10% | 3.71 | 2.78% |
| 2025-10-20 | 56.13 | 56.50 | 54.83 | 55.26 | -0.22% | 4.77 | 3.58% |
| 2025-10-17 | 58.00 | 58.39 | 55.10 | 55.38 | -5.38% | 7.00 | 5.16% |
| 2025-10-16 | 58.30 | 59.22 | 57.49 | 58.53 | -4.02% | 10.63 | 7.59% |
| 2025-10-15 | 65.00 | 65.01 | 60.98 | 60.98 | -10.01% | 15.44 | 10.46% |
| 2025-10-14 | 68.99 | 70.35 | 66.87 | 67.76 | +5.96% | 26.98 | 16.35% |
| 2025-10-13 | 61.80 | 63.95 | 60.56 | 63.95 | +9.99% | 7.23 | 4.76% |
| 2025-10-10 | 56.02 | 58.50 | 54.86 | 58.14 | +3.82% | 8.10 | 5.93% |
| 2025-10-09 | 57.25 | 57.44 | 55.45 | 56.00 | -2.86% | 5.11 | 3.78% |
| 2025-09-30 | 56.82 | 58.25 | 56.57 | 57.65 | +1.59% | 4.46 | 3.23% |
| 2025-09-29 | 56.32 | 57.25 | 55.89 | 56.75 | -0.14% | 3.45 | 2.55% |
| 2025-09-26 | 57.01 | 58.35 | 56.66 | 56.83 | -1.75% | 4.25 | 3.09% |
| 2025-09-25 | 57.95 | 58.88 | 57.77 | 57.84 | -1.28% | 6.07 | 4.35% |
| 2025-09-24 | 56.81 | 60.00 | 56.12 | 58.59 | +3.63% | 11.30 | 8.02% |
| 2025-09-23 | 57.44 | 57.76 | 54.58 | 56.54 | -2.11% | 7.33 | 5.46% |
| 2025-09-22 | 58.12 | 58.19 | 56.30 | 57.76 | -0.79% | 6.65 | 4.82% |
| 2025-09-19 | 56.57 | 60.42 | 55.20 | 58.22 | +2.41% | 11.73 | 8.38% |
| 2025-09-18 | 56.62 | 58.30 | 55.62 | 56.85 | +2.21% | 14.00 | 10.25% |
| 2025-09-17 | 52.38 | 55.62 | 51.88 | 55.62 | +10.01% | 5.93 | 4.55% |