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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.84 | 9.96 | 9.80 | 9.80 | -0.31% | 4.21 | 1.29% |
| 2026-02-12 | 9.91 | 9.94 | 9.83 | 9.83 | -0.81% | 3.73 | 1.14% |
| 2026-02-11 | 9.95 | 10.04 | 9.90 | 9.91 | -0.70% | 3.92 | 1.19% |
| 2026-02-10 | 9.88 | 10.04 | 9.84 | 9.98 | +1.01% | 5.73 | 1.73% |
| 2026-02-09 | 9.80 | 9.92 | 9.79 | 9.88 | +1.54% | 4.92 | 1.50% |
| 2026-02-06 | 9.71 | 9.82 | 9.65 | 9.73 | -0.61% | 4.46 | 1.38% |
| 2026-02-05 | 9.85 | 9.87 | 9.76 | 9.79 | -1.21% | 4.19 | 1.29% |
| 2026-02-04 | 9.76 | 9.92 | 9.69 | 9.91 | +1.12% | 5.98 | 1.84% |
| 2026-02-03 | 9.70 | 9.80 | 9.65 | 9.80 | +1.87% | 5.40 | 1.67% |
| 2026-02-02 | 9.78 | 9.91 | 9.61 | 9.62 | -1.43% | 6.32 | 1.95% |
| 2026-01-30 | 9.97 | 10.04 | 9.72 | 9.76 | -2.11% | 7.22 | 2.22% |
| 2026-01-29 | 10.00 | 10.13 | 9.74 | 9.97 | -1.09% | 10.05 | 3.04% |
| 2026-01-28 | 10.37 | 10.45 | 10.07 | 10.08 | -3.08% | 12.19 | 3.61% |
| 2026-01-27 | 10.44 | 10.48 | 10.22 | 10.40 | -0.86% | 8.77 | 2.56% |
| 2026-01-26 | 10.84 | 10.87 | 10.43 | 10.49 | -3.32% | 12.67 | 3.62% |
| 2026-01-23 | 10.59 | 10.88 | 10.55 | 10.85 | +2.36% | 11.66 | 3.27% |
| 2026-01-22 | 10.63 | 10.81 | 10.56 | 10.60 | +0.09% | 6.30 | 1.79% |
| 2026-01-21 | 10.55 | 10.70 | 10.50 | 10.59 | -0.19% | 6.97 | 1.98% |
| 2026-01-20 | 10.83 | 10.85 | 10.52 | 10.61 | -2.21% | 10.66 | 3.01% |
| 2026-01-19 | 10.92 | 10.98 | 10.82 | 10.85 | -1.36% | 7.67 | 2.13% |