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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.47 | 11.47 | 11.33 | 11.40 | -0.70% | 6.63 | 1.76% |
| 2025-07-21 | 11.43 | 11.49 | 11.38 | 11.48 | +0.35% | 7.05 | 1.86% |
| 2025-07-18 | 11.49 | 11.50 | 11.37 | 11.44 | -0.44% | 6.52 | 1.72% |
| 2025-07-17 | 11.22 | 11.52 | 11.21 | 11.49 | +1.95% | 11.29 | 2.98% |
| 2025-07-16 | 11.10 | 11.32 | 11.07 | 11.27 | +1.35% | 7.83 | 2.10% |
| 2025-07-15 | 11.23 | 11.23 | 11.04 | 11.12 | -2.20% | 12.69 | 3.45% |
| 2025-07-14 | 11.41 | 11.43 | 11.34 | 11.37 | -0.52% | 4.71 | 1.25% |
| 2025-07-11 | 11.38 | 11.47 | 11.28 | 11.43 | +0.53% | 7.72 | 2.04% |
| 2025-07-10 | 11.37 | 11.42 | 11.31 | 11.37 | -0.09% | 6.17 | 1.64% |
| 2025-07-09 | 11.45 | 11.54 | 11.36 | 11.38 | -0.96% | 8.13 | 2.14% |
| 2025-07-08 | 11.33 | 11.52 | 11.30 | 11.49 | +1.41% | 8.30 | 2.19% |
| 2025-07-07 | 11.40 | 11.40 | 11.26 | 11.33 | -0.70% | 5.36 | 1.43% |
| 2025-07-04 | 11.50 | 11.50 | 11.37 | 11.41 | -1.30% | 7.41 | 1.97% |
| 2025-07-03 | 11.43 | 11.70 | 11.42 | 11.56 | +0.96% | 9.92 | 2.60% |
| 2025-07-02 | 11.70 | 11.70 | 11.40 | 11.45 | -2.64% | 13.89 | 3.66% |
| 2025-07-01 | 11.80 | 11.82 | 11.70 | 11.76 | -0.76% | 7.27 | 1.87% |
| 2025-06-30 | 11.84 | 11.89 | 11.77 | 11.85 | +0.17% | 7.89 | 2.02% |
| 2025-06-27 | 12.15 | 12.21 | 11.82 | 11.83 | +1.11% | 15.36 | 3.92% |
| 2025-06-26 | 11.90 | 11.91 | 11.69 | 11.70 | -1.43% | 10.56 | 2.74% |
| 2025-06-25 | 11.75 | 11.90 | 11.68 | 11.87 | +1.02% | 9.28 | 2.40% |