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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.20 | 13.70 | 13.10 | 13.62 | +3.18% | 35.83 | 8.03% |
| 2025-09-15 | 13.36 | 13.36 | 13.11 | 13.20 | -1.27% | 18.93 | 4.33% |
| 2025-09-12 | 13.45 | 13.77 | 13.36 | 13.37 | -1.91% | 31.93 | 7.14% |
| 2025-09-11 | 12.86 | 13.80 | 12.65 | 13.63 | +5.99% | 49.25 | 11.06% |
| 2025-09-10 | 13.05 | 13.18 | 12.83 | 12.86 | -2.65% | 21.13 | 4.92% |
| 2025-09-09 | 13.30 | 13.57 | 13.00 | 13.21 | -0.60% | 28.87 | 6.55% |
| 2025-09-08 | 12.93 | 13.45 | 12.87 | 13.29 | +2.78% | 28.59 | 6.52% |
| 2025-09-05 | 12.51 | 12.98 | 12.39 | 12.93 | +3.36% | 20.01 | 4.73% |
| 2025-09-04 | 13.09 | 13.25 | 12.25 | 12.51 | -3.25% | 24.87 | 5.88% |
| 2025-09-03 | 12.89 | 13.47 | 12.80 | 12.93 | +0.54% | 26.49 | 6.10% |
| 2025-09-02 | 13.33 | 13.33 | 12.72 | 12.86 | -3.96% | 25.48 | 5.95% |
| 2025-09-01 | 13.25 | 13.58 | 13.20 | 13.39 | +1.06% | 25.96 | 5.86% |
| 2025-08-29 | 13.48 | 13.60 | 13.15 | 13.25 | -1.85% | 22.02 | 5.00% |
| 2025-08-28 | 13.35 | 13.57 | 12.96 | 13.50 | +0.67% | 40.07 | 9.09% |
| 2025-08-27 | 13.71 | 14.02 | 13.40 | 13.41 | -4.08% | 48.50 | 10.67% |
| 2025-08-26 | 13.28 | 14.52 | 13.10 | 13.98 | +4.88% | 70.77 | 15.36% |
| 2025-08-25 | 13.20 | 13.70 | 13.09 | 13.33 | +0.98% | 47.76 | 10.80% |
| 2025-08-22 | 12.59 | 13.44 | 12.58 | 13.20 | +3.94% | 42.30 | 9.86% |
| 2025-08-21 | 13.17 | 13.17 | 12.62 | 12.70 | -3.79% | 39.17 | 9.23% |
| 2025-08-20 | 12.74 | 13.34 | 12.58 | 13.20 | +4.60% | 50.51 | 11.69% |