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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 50.20 | 51.10 | 49.60 | 50.56 | +1.22% | 3.24 | 2.67% |
| 2025-09-15 | 49.66 | 50.87 | 49.51 | 49.95 | +1.01% | 3.46 | 2.87% |
| 2025-09-12 | 49.38 | 50.18 | 48.86 | 49.45 | +0.12% | 2.33 | 1.95% |
| 2025-09-11 | 47.97 | 49.47 | 47.75 | 49.39 | +2.72% | 2.59 | 2.21% |
| 2025-09-10 | 48.32 | 49.05 | 47.89 | 48.08 | -0.68% | 2.18 | 1.88% |
| 2025-09-09 | 49.63 | 49.90 | 48.11 | 48.41 | -2.69% | 2.20 | 1.88% |
| 2025-09-08 | 50.05 | 50.40 | 49.15 | 49.75 | -0.56% | 3.08 | 2.58% |
| 2025-09-05 | 47.51 | 50.06 | 47.00 | 50.03 | +5.30% | 3.88 | 3.31% |
| 2025-09-04 | 50.29 | 51.28 | 46.49 | 47.51 | -7.35% | 5.34 | 4.57% |
| 2025-09-03 | 52.14 | 53.20 | 50.96 | 51.28 | -0.43% | 4.28 | 3.43% |
| 2025-09-02 | 54.22 | 54.69 | 50.74 | 51.50 | -4.91% | 5.78 | 4.61% |
| 2025-09-01 | 54.45 | 54.93 | 53.26 | 54.16 | -0.17% | 3.17 | 2.44% |
| 2025-08-29 | 54.47 | 54.96 | 53.61 | 54.25 | -1.40% | 3.07 | 2.36% |
| 2025-08-28 | 52.91 | 55.25 | 52.91 | 55.02 | +3.99% | 5.12 | 3.93% |
| 2025-08-27 | 53.76 | 55.30 | 52.88 | 52.91 | -1.82% | 4.96 | 3.81% |
| 2025-08-26 | 55.00 | 55.46 | 53.83 | 53.89 | -2.88% | 5.31 | 4.05% |
| 2025-08-25 | 56.81 | 57.01 | 54.70 | 55.49 | -2.85% | 7.72 | 5.80% |
| 2025-08-22 | 56.05 | 58.21 | 55.66 | 57.12 | +1.93% | 5.30 | 3.87% |
| 2025-08-21 | 57.00 | 58.50 | 55.28 | 56.04 | -2.22% | 5.23 | 3.87% |
| 2025-08-20 | 54.17 | 57.34 | 53.63 | 57.31 | +4.96% | 6.80 | 5.05% |