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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.10 | 11.15 | 10.87 | 11.00 | -0.63% | 8.91 | 2.45% |
| 2026-01-15 | 11.15 | 11.22 | 10.98 | 11.07 | -0.18% | 8.74 | 2.38% |
| 2026-01-14 | 10.98 | 11.33 | 10.98 | 11.09 | +0.64% | 15.12 | 4.09% |
| 2026-01-13 | 11.44 | 11.45 | 10.96 | 11.02 | -3.67% | 15.17 | 4.11% |
| 2026-01-12 | 11.05 | 11.46 | 11.04 | 11.44 | +3.72% | 17.55 | 4.68% |
| 2026-01-09 | 10.94 | 11.05 | 10.91 | 11.03 | +0.64% | 9.32 | 2.56% |
| 2026-01-08 | 10.85 | 11.01 | 10.81 | 10.96 | +0.74% | 7.35 | 2.03% |
| 2026-01-07 | 11.08 | 11.11 | 10.85 | 10.88 | -1.72% | 9.10 | 2.51% |
| 2026-01-06 | 10.84 | 11.12 | 10.80 | 11.07 | +2.50% | 12.20 | 3.34% |
| 2026-01-05 | 10.63 | 10.80 | 10.63 | 10.80 | +1.69% | 7.36 | 2.07% |
| 2025-12-31 | 10.66 | 10.78 | 10.50 | 10.62 | +0.09% | 6.40 | 1.82% |
| 2025-12-30 | 10.60 | 10.70 | 10.54 | 10.61 | 0.00% | 4.31 | 1.22% |
| 2025-12-29 | 10.65 | 10.71 | 10.57 | 10.61 | -0.38% | 4.71 | 1.34% |
| 2025-12-26 | 10.70 | 10.79 | 10.61 | 10.65 | -0.37% | 5.62 | 1.58% |
| 2025-12-25 | 10.61 | 10.72 | 10.58 | 10.69 | +0.75% | 4.68 | 1.32% |
| 2025-12-24 | 10.45 | 10.64 | 10.39 | 10.61 | +1.53% | 4.84 | 1.38% |
| 2025-12-23 | 10.63 | 10.66 | 10.43 | 10.45 | -2.06% | 5.32 | 1.53% |
| 2025-12-22 | 10.59 | 10.73 | 10.56 | 10.67 | +0.76% | 5.33 | 1.51% |
| 2025-12-19 | 10.38 | 10.63 | 10.38 | 10.59 | +1.73% | 6.31 | 1.80% |
| 2025-12-18 | 10.40 | 10.56 | 10.37 | 10.41 | -0.57% | 4.80 | 1.38% |