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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.45 | 10.55 | 10.27 | 10.47 | -0.76% | 7.43 | 2.16% |
| 2025-12-16 | 10.40 | 10.73 | 10.22 | 10.55 | +1.64% | 10.84 | 3.12% |
| 2025-12-15 | 10.43 | 10.58 | 10.36 | 10.38 | -1.42% | 5.95 | 1.72% |
| 2025-12-12 | 10.61 | 10.66 | 10.52 | 10.53 | -0.94% | 6.28 | 1.79% |
| 2025-12-11 | 10.95 | 10.99 | 10.62 | 10.63 | -2.74% | 7.98 | 2.24% |
| 2025-12-10 | 11.02 | 11.02 | 10.80 | 10.93 | -0.82% | 6.87 | 1.91% |
| 2025-12-09 | 11.10 | 11.20 | 11.00 | 11.02 | -1.34% | 5.69 | 1.55% |
| 2025-12-08 | 11.21 | 11.28 | 11.16 | 11.17 | -0.09% | 6.20 | 1.67% |
| 2025-12-05 | 11.14 | 11.19 | 10.97 | 11.18 | +0.36% | 5.05 | 1.37% |
| 2025-12-04 | 11.09 | 11.17 | 10.90 | 11.14 | +0.18% | 6.71 | 1.84% |
| 2025-12-03 | 11.34 | 11.37 | 11.09 | 11.12 | -2.46% | 7.75 | 2.09% |
| 2025-12-02 | 11.58 | 11.58 | 11.35 | 11.40 | -1.47% | 6.34 | 1.68% |
| 2025-12-01 | 11.27 | 11.57 | 11.22 | 11.57 | +2.57% | 10.57 | 2.79% |
| 2025-11-28 | 11.25 | 11.29 | 11.20 | 11.28 | +0.18% | 5.05 | 1.35% |
| 2025-11-27 | 11.30 | 11.47 | 11.25 | 11.26 | -1.57% | 7.60 | 2.02% |
| 2025-11-26 | 11.37 | 11.64 | 11.28 | 11.44 | +0.53% | 10.69 | 2.82% |
| 2025-11-25 | 11.43 | 11.62 | 11.37 | 11.38 | -0.35% | 7.80 | 2.05% |
| 2025-11-24 | 11.30 | 11.43 | 11.16 | 11.42 | +1.78% | 7.06 | 1.88% |
| 2025-11-21 | 11.55 | 11.65 | 11.20 | 11.22 | -3.77% | 10.29 | 2.73% |
| 2025-11-20 | 11.75 | 11.81 | 11.58 | 11.66 | +0.09% | 6.71 | 1.73% |