欧菲光 sz.002456
8.89
+2.89%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.75 | 8.93 | 8.45 | 8.89 | +2.89% | 8.91 | 3.08% |
| 2026-05-21 | 8.75 | 9.05 | 8.61 | 8.64 | +0.23% | 9.79 | 3.33% |
| 2026-05-20 | 8.88 | 8.91 | 8.60 | 8.62 | -3.25% | 5.55 | 1.93% |
| 2026-05-19 | 8.84 | 8.94 | 8.71 | 8.91 | +0.56% | 4.49 | 1.53% |
| 2026-05-18 | 8.68 | 8.94 | 8.56 | 8.86 | +1.26% | 4.96 | 1.70% |
| 2026-05-15 | 8.91 | 9.05 | 8.68 | 8.75 | -1.46% | 6.13 | 2.09% |
| 2026-05-14 | 9.20 | 9.25 | 8.88 | 8.88 | -2.74% | 5.80 | 1.94% |
| 2026-05-13 | 8.78 | 9.16 | 8.69 | 9.13 | +3.99% | 8.62 | 2.88% |
| 2026-05-12 | 9.00 | 9.00 | 8.75 | 8.78 | -2.44% | 5.62 | 1.92% |
| 2026-05-11 | 9.00 | 9.09 | 8.98 | 9.00 | +0.45% | 5.58 | 1.86% |
| 2026-05-08 | 8.93 | 9.03 | 8.89 | 8.96 | -0.33% | 4.57 | 1.54% |
| 2026-05-07 | 8.82 | 9.00 | 8.81 | 8.99 | +2.39% | 6.20 | 2.09% |
| 2026-05-06 | 8.78 | 8.93 | 8.78 | 8.78 | +0.80% | 5.45 | 1.85% |
| 2026-04-30 | 8.72 | 8.76 | 8.62 | 8.71 | -0.23% | 3.67 | 1.27% |
| 2026-04-29 | 8.64 | 8.85 | 8.61 | 8.73 | +0.92% | 4.63 | 1.59% |
| 2026-04-28 | 8.86 | 8.87 | 8.60 | 8.65 | -2.81% | 6.19 | 2.15% |
| 2026-04-27 | 8.51 | 9.00 | 8.36 | 8.90 | -1.98% | 14.16 | 4.96% |
| 2026-04-24 | 9.12 | 9.20 | 8.99 | 9.08 | -0.98% | 4.43 | 1.47% |
| 2026-04-23 | 9.36 | 9.42 | 9.15 | 9.17 | -2.45% | 5.79 | 1.89% |
| 2026-04-22 | 9.37 | 9.51 | 9.35 | 9.40 | -0.32% | 5.48 | 1.76% |