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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.46 | 9.62 | 9.25 | 9.43 | -0.74% | 9.62 | 3.08% |
| 2026-04-20 | 9.40 | 9.65 | 9.39 | 9.50 | +0.64% | 7.07 | 2.24% |
| 2026-04-17 | 9.35 | 9.48 | 9.34 | 9.44 | +0.43% | 5.11 | 1.64% |
| 2026-04-16 | 9.34 | 9.45 | 9.31 | 9.40 | +0.53% | 5.27 | 1.69% |
| 2026-04-15 | 9.50 | 9.62 | 9.33 | 9.35 | -1.27% | 7.54 | 2.41% |
| 2026-04-14 | 9.47 | 9.59 | 9.36 | 9.47 | +0.64% | 6.99 | 2.23% |
| 2026-04-13 | 9.16 | 9.56 | 9.13 | 9.41 | +0.64% | 9.95 | 3.19% |
| 2026-04-10 | 9.05 | 9.81 | 9.03 | 9.35 | +3.89% | 17.54 | 5.61% |
| 2026-04-09 | 8.91 | 9.12 | 8.89 | 9.00 | -0.33% | 4.92 | 1.65% |
| 2026-04-08 | 8.81 | 9.04 | 8.81 | 9.03 | +4.39% | 6.83 | 2.31% |
| 2026-04-07 | 8.55 | 8.71 | 8.55 | 8.65 | +1.17% | 2.93 | 1.02% |
| 2026-04-03 | 8.88 | 8.89 | 8.53 | 8.55 | -2.84% | 3.85 | 1.34% |
| 2026-04-02 | 8.94 | 9.18 | 8.72 | 8.80 | -0.34% | 7.50 | 2.53% |
| 2026-04-01 | 8.77 | 8.88 | 8.69 | 8.83 | +2.20% | 4.93 | 1.69% |
| 2026-03-31 | 8.61 | 8.77 | 8.59 | 8.64 | 0.00% | 3.60 | 1.25% |
| 2026-03-30 | 8.50 | 8.65 | 8.36 | 8.64 | +0.12% | 4.38 | 1.55% |
| 2026-03-27 | 8.50 | 8.67 | 8.48 | 8.63 | +0.47% | 3.38 | 1.18% |
| 2026-03-26 | 8.90 | 8.91 | 8.56 | 8.59 | -3.37% | 4.96 | 1.72% |
| 2026-03-25 | 8.72 | 8.97 | 8.71 | 8.89 | +2.18% | 4.99 | 1.70% |
| 2026-03-24 | 8.63 | 8.71 | 8.42 | 8.70 | +2.84% | 5.22 | 1.83% |