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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.19 | 12.87 | 12.15 | 12.62 | +2.52% | 40.19 | 9.67% |
| 2025-08-18 | 12.09 | 12.41 | 12.04 | 12.31 | +3.19% | 30.04 | 7.38% |
| 2025-08-15 | 11.83 | 12.00 | 11.83 | 11.93 | +0.17% | 16.50 | 4.17% |
| 2025-08-14 | 11.79 | 12.04 | 11.55 | 11.91 | +0.93% | 23.11 | 5.90% |
| 2025-08-13 | 11.74 | 11.87 | 11.68 | 11.80 | +0.51% | 12.27 | 3.14% |
| 2025-08-12 | 11.73 | 11.80 | 11.67 | 11.74 | -0.34% | 8.88 | 2.29% |
| 2025-08-11 | 11.51 | 11.87 | 11.48 | 11.78 | +2.52% | 17.03 | 4.38% |
| 2025-08-08 | 11.68 | 11.68 | 11.48 | 11.49 | -1.63% | 8.75 | 2.29% |
| 2025-08-07 | 11.63 | 11.84 | 11.56 | 11.68 | +0.43% | 14.18 | 3.66% |
| 2025-08-06 | 11.52 | 11.65 | 11.44 | 11.63 | +0.69% | 10.17 | 2.65% |
| 2025-08-05 | 11.68 | 11.88 | 11.53 | 11.55 | -0.26% | 14.69 | 3.80% |
| 2025-08-04 | 11.20 | 11.59 | 11.12 | 11.58 | +2.75% | 12.88 | 3.41% |
| 2025-08-01 | 11.24 | 11.39 | 11.17 | 11.27 | 0.00% | 6.31 | 1.69% |
| 2025-07-31 | 11.37 | 11.48 | 11.23 | 11.27 | -1.23% | 8.72 | 2.32% |
| 2025-07-30 | 11.49 | 11.50 | 11.33 | 11.41 | -0.95% | 6.27 | 1.66% |
| 2025-07-29 | 11.48 | 11.52 | 11.34 | 11.52 | -0.17% | 7.11 | 1.88% |
| 2025-07-28 | 11.48 | 11.59 | 11.46 | 11.54 | +0.52% | 7.90 | 2.07% |
| 2025-07-25 | 11.47 | 11.52 | 11.41 | 11.48 | +0.09% | 6.72 | 1.77% |
| 2025-07-24 | 11.31 | 11.47 | 11.31 | 11.47 | +1.50% | 8.08 | 2.14% |
| 2025-07-23 | 11.39 | 11.42 | 11.28 | 11.30 | -0.88% | 7.15 | 1.90% |