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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.87 | 11.99 | 11.60 | 11.65 | -1.77% | 8.56 | 2.20% |
| 2025-11-18 | 12.07 | 12.07 | 11.83 | 11.86 | -2.06% | 10.97 | 2.78% |
| 2025-11-17 | 12.15 | 12.30 | 12.04 | 12.11 | -0.98% | 10.04 | 2.49% |
| 2025-11-14 | 12.11 | 12.47 | 12.09 | 12.23 | +0.49% | 11.64 | 2.85% |
| 2025-11-13 | 12.04 | 12.32 | 11.98 | 12.17 | +1.00% | 8.54 | 2.12% |
| 2025-11-12 | 12.09 | 12.14 | 11.90 | 12.05 | -0.74% | 8.64 | 2.17% |
| 2025-11-11 | 12.38 | 12.47 | 12.11 | 12.14 | -2.41% | 10.77 | 2.65% |
| 2025-11-10 | 12.24 | 12.48 | 12.18 | 12.44 | +1.30% | 10.90 | 2.66% |
| 2025-11-07 | 12.40 | 12.63 | 12.27 | 12.28 | -1.92% | 10.69 | 2.60% |
| 2025-11-06 | 12.58 | 12.64 | 12.48 | 12.52 | -1.26% | 13.43 | 3.23% |
| 2025-11-05 | 12.28 | 12.95 | 12.23 | 12.68 | +1.93% | 23.37 | 5.59% |
| 2025-11-04 | 12.33 | 12.54 | 12.22 | 12.44 | +0.32% | 15.09 | 3.68% |
| 2025-11-03 | 12.34 | 12.40 | 12.16 | 12.40 | +0.57% | 12.66 | 3.11% |
| 2025-10-31 | 11.91 | 12.45 | 11.83 | 12.33 | +3.44% | 20.73 | 5.12% |
| 2025-10-30 | 12.05 | 12.22 | 11.90 | 11.92 | 0.00% | 12.98 | 3.26% |
| 2025-10-29 | 11.81 | 11.92 | 11.77 | 11.92 | +0.68% | 8.26 | 2.10% |
| 2025-10-28 | 11.91 | 11.92 | 11.80 | 11.84 | -0.59% | 7.11 | 1.81% |
| 2025-10-27 | 12.00 | 12.06 | 11.86 | 11.91 | +0.17% | 10.08 | 2.55% |
| 2025-10-24 | 11.82 | 11.93 | 11.81 | 11.89 | +0.76% | 8.32 | 2.12% |
| 2025-10-23 | 11.77 | 11.81 | 11.55 | 11.80 | +0.25% | 7.07 | 1.83% |