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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.88 | 8.90 | 8.40 | 8.46 | -6.31% | 8.36 | 2.91% |
| 2026-03-20 | 9.30 | 9.48 | 9.01 | 9.03 | -2.17% | 7.92 | 2.58% |
| 2026-03-19 | 9.27 | 9.34 | 9.20 | 9.23 | -2.33% | 4.97 | 1.62% |
| 2026-03-18 | 9.49 | 9.55 | 9.34 | 9.45 | -0.84% | 5.15 | 1.65% |
| 2026-03-17 | 9.57 | 9.74 | 9.49 | 9.53 | -0.42% | 5.93 | 1.86% |
| 2026-03-16 | 9.65 | 9.67 | 9.46 | 9.57 | -1.14% | 5.17 | 1.64% |
| 2026-03-13 | 9.70 | 9.88 | 9.63 | 9.68 | -1.12% | 7.91 | 2.44% |
| 2026-03-12 | 9.50 | 9.96 | 9.46 | 9.79 | +2.62% | 13.39 | 4.13% |
| 2026-03-11 | 9.59 | 9.65 | 9.50 | 9.54 | -0.52% | 5.71 | 1.80% |
| 2026-03-10 | 9.58 | 9.70 | 9.48 | 9.59 | +1.16% | 7.03 | 2.21% |
| 2026-03-09 | 9.35 | 9.56 | 9.31 | 9.48 | -0.63% | 7.73 | 2.48% |
| 2026-03-06 | 9.59 | 9.60 | 9.39 | 9.54 | -2.45% | 13.32 | 4.23% |
| 2026-03-05 | 9.04 | 9.78 | 9.03 | 9.78 | +10.01% | 14.92 | 4.69% |
| 2026-03-04 | 8.88 | 9.05 | 8.83 | 8.89 | -1.11% | 5.17 | 1.75% |
| 2026-03-03 | 9.43 | 9.51 | 8.98 | 8.99 | -4.67% | 10.16 | 3.34% |
| 2026-03-02 | 9.69 | 9.72 | 9.33 | 9.43 | -4.07% | 10.16 | 3.23% |
| 2026-02-27 | 9.72 | 9.85 | 9.69 | 9.83 | +0.51% | 4.98 | 1.53% |
| 2026-02-26 | 9.90 | 9.92 | 9.75 | 9.78 | -1.21% | 5.96 | 1.83% |
| 2026-02-25 | 9.84 | 9.94 | 9.80 | 9.90 | +0.51% | 4.83 | 1.47% |
| 2026-02-24 | 9.87 | 9.93 | 9.83 | 9.85 | +0.51% | 4.05 | 1.24% |