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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 12.22 | 12.40 | 12.11 | 12.35 | +1.06% | 13.69 | 3.42% |
| 2025-05-23 | 12.55 | 12.56 | 12.20 | 12.22 | -3.02% | 16.25 | 4.04% |
| 2025-05-22 | 12.88 | 13.02 | 12.57 | 12.60 | -1.95% | 21.83 | 5.28% |
| 2025-05-21 | 13.35 | 13.37 | 12.80 | 12.85 | -3.75% | 46.06 | 10.91% |
| 2025-05-20 | 12.17 | 13.35 | 11.92 | 13.35 | +9.97% | 47.38 | 11.35% |
| 2025-05-19 | 12.06 | 12.30 | 12.01 | 12.14 | +1.76% | 14.22 | 3.60% |
| 2025-05-16 | 11.70 | 12.20 | 11.62 | 11.93 | +1.88% | 13.02 | 3.35% |
| 2025-05-15 | 11.96 | 11.98 | 11.68 | 11.71 | -2.09% | 7.71 | 2.02% |
| 2025-05-14 | 11.98 | 12.05 | 11.86 | 11.96 | -0.17% | 7.33 | 1.88% |
| 2025-05-13 | 12.22 | 12.27 | 11.95 | 11.98 | -0.66% | 10.26 | 2.62% |
| 2025-05-12 | 12.00 | 12.08 | 11.91 | 12.06 | +1.86% | 8.66 | 2.22% |
| 2025-05-09 | 12.06 | 12.07 | 11.81 | 11.84 | -1.66% | 7.79 | 2.02% |
| 2025-05-08 | 11.92 | 12.11 | 11.84 | 12.04 | +0.50% | 11.08 | 2.83% |
| 2025-05-07 | 12.15 | 12.23 | 11.85 | 11.98 | +0.84% | 17.03 | 4.36% |
| 2025-05-06 | 11.42 | 11.93 | 11.36 | 11.88 | +5.41% | 16.10 | 4.22% |