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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.83 | 11.88 | 11.73 | 11.77 | -1.09% | 6.39 | 1.64% |
| 2025-10-21 | 11.77 | 11.94 | 11.72 | 11.90 | +1.10% | 8.65 | 2.20% |
| 2025-10-20 | 11.73 | 11.88 | 11.68 | 11.77 | +1.29% | 8.15 | 2.09% |
| 2025-10-17 | 12.00 | 12.02 | 11.60 | 11.62 | -3.17% | 12.00 | 3.08% |
| 2025-10-16 | 12.16 | 12.16 | 11.92 | 12.00 | -1.64% | 11.03 | 2.77% |
| 2025-10-15 | 12.13 | 12.21 | 11.92 | 12.20 | +0.91% | 11.80 | 2.95% |
| 2025-10-14 | 12.60 | 12.65 | 12.02 | 12.09 | -3.20% | 17.81 | 4.37% |
| 2025-10-13 | 11.92 | 12.54 | 11.92 | 12.49 | -2.65% | 17.17 | 4.19% |
| 2025-10-10 | 13.35 | 13.36 | 12.81 | 12.83 | -4.75% | 26.21 | 6.11% |
| 2025-10-09 | 13.25 | 13.78 | 13.20 | 13.47 | +2.90% | 32.16 | 7.19% |
| 2025-09-30 | 13.03 | 13.45 | 13.01 | 13.09 | +0.85% | 20.34 | 4.66% |
| 2025-09-29 | 12.80 | 13.01 | 12.58 | 12.98 | +1.33% | 19.72 | 4.63% |
| 2025-09-26 | 13.50 | 13.55 | 12.80 | 12.81 | -5.53% | 34.33 | 7.93% |
| 2025-09-25 | 13.80 | 13.95 | 13.50 | 13.56 | -2.66% | 28.42 | 6.28% |
| 2025-09-24 | 13.75 | 13.94 | 13.40 | 13.93 | +0.29% | 36.28 | 8.01% |
| 2025-09-23 | 14.33 | 14.40 | 13.66 | 13.89 | -3.88% | 51.30 | 11.09% |
| 2025-09-22 | 14.00 | 14.57 | 13.78 | 14.45 | +0.63% | 75.68 | 16.05% |
| 2025-09-19 | 13.45 | 14.84 | 13.38 | 14.36 | +6.45% | 116.94 | 24.45% |
| 2025-09-18 | 13.80 | 13.92 | 13.34 | 13.49 | -2.39% | 35.25 | 7.78% |
| 2025-09-17 | 13.56 | 13.94 | 13.51 | 13.82 | +1.47% | 36.82 | 8.09% |