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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.51 | 11.80 | 11.51 | 11.75 | +2.26% | 7.63 | 1.99% |
| 2025-06-23 | 11.30 | 11.53 | 11.20 | 11.49 | +0.70% | 4.68 | 1.25% |
| 2025-06-20 | 11.46 | 11.60 | 11.39 | 11.41 | -0.95% | 5.45 | 1.45% |
| 2025-06-19 | 11.78 | 11.86 | 11.46 | 11.52 | -2.62% | 8.74 | 2.30% |
| 2025-06-18 | 11.75 | 11.88 | 11.68 | 11.83 | +0.17% | 5.88 | 1.52% |
| 2025-06-17 | 11.81 | 11.93 | 11.74 | 11.81 | -0.17% | 5.09 | 1.31% |
| 2025-06-16 | 11.70 | 11.88 | 11.66 | 11.83 | +0.17% | 5.23 | 1.35% |
| 2025-06-13 | 12.00 | 12.01 | 11.80 | 11.81 | -2.15% | 9.25 | 2.38% |
| 2025-06-12 | 12.28 | 12.30 | 12.06 | 12.07 | -1.23% | 8.81 | 2.21% |
| 2025-06-11 | 12.20 | 12.30 | 12.09 | 12.22 | +0.49% | 10.06 | 2.52% |
| 2025-06-10 | 12.33 | 12.37 | 11.97 | 12.16 | -1.38% | 12.63 | 3.18% |
| 2025-06-09 | 12.04 | 12.40 | 12.03 | 12.33 | +3.27% | 17.63 | 4.39% |
| 2025-06-06 | 12.00 | 12.09 | 11.91 | 11.94 | -0.75% | 6.44 | 1.64% |
| 2025-06-05 | 11.98 | 12.09 | 11.84 | 12.03 | +0.59% | 9.35 | 2.39% |
| 2025-06-04 | 11.67 | 12.10 | 11.67 | 11.96 | +1.36% | 10.32 | 2.63% |
| 2025-06-03 | 11.60 | 11.85 | 11.52 | 11.80 | +0.43% | 6.82 | 1.77% |
| 2025-05-30 | 12.00 | 12.00 | 11.71 | 11.75 | -2.81% | 11.61 | 3.01% |
| 2025-05-29 | 11.87 | 12.19 | 11.87 | 12.09 | +1.85% | 11.50 | 2.93% |
| 2025-05-28 | 12.20 | 12.30 | 11.77 | 11.87 | -3.18% | 14.97 | 3.84% |
| 2025-05-27 | 12.25 | 12.48 | 12.13 | 12.26 | -0.73% | 11.73 | 2.94% |