奥普光电 (002338) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-21	42.60	42.94	0.14	0.33%	41.86	43.25	35123	15008	1.46%
2026-08-20	44.11	42.80	-0.69	-1.59%	42.51	44.39	47407	20450	1.98%
2026-08-19	46.00	43.49	-2.73	-5.91%	43.30	46.19	71753	31945	2.99%
2026-08-18	45.88	46.22	0.23	0.50%	45.52	46.37	57780	26585	2.41%
2026-08-17	45.49	45.99	1.10	2.45%	45.07	46.04	68456	31245	2.85%
2026-08-14	44.60	44.89	0.74	1.68%	44.18	45.00	49103	21918	2.05%
2026-08-13	45.74	44.15	-1.05	-2.32%	44.13	45.99	67886	30506	2.83%
2026-08-12	44.71	45.20	0.70	1.57%	44.48	45.67	72606	32874	3.03%
2026-08-11	44.38	44.50	-1.43	-3.11%	44.26	45.50	110194	49311	4.59%
2026-08-10	42.70	45.93	3.48	8.20%	42.03	46.50	129018	56555	5.38%
2026-08-07	41.93	42.45	0.28	0.66%	41.25	42.51	70978	29830	2.96%
2026-08-06	41.16	42.17	0.25	0.60%	41.10	42.50	72821	30512	3.03%
2026-08-05	39.91	41.92	2.01	5.04%	39.70	42.48	103726	42852	4.32%
2026-08-04	39.29	39.91	0.83	2.12%	39.05	40.07	61533	24468	2.56%
2026-08-03	39.41	39.08	-0.88	-2.20%	38.82	39.79	69764	27330	2.91%
2026-07-31	40.60	39.96	0.08	0.20%	39.80	41.29	110266	44633	4.59%
2026-07-30	38.83	39.88	-0.06	-0.15%	38.83	40.80	117461	46711	4.89%
2026-07-29	42.79	39.94	-3.28	-7.59%	38.92	42.79	161915	64393	6.75%
2026-07-28	43.22	43.22	3.93	10.00%	43.22	43.22	35019	15135	1.46%
2026-07-27	38.06	39.29	1.24	3.26%	37.50	39.32	44027	17055	1.83%
2026-07-24	37.93	38.05	-0.48	-1.25%	37.53	38.87	39429	15090	1.64%
2026-07-23	38.53	38.53	-0.15	-0.39%	38.02	39.18	41958	16159	1.75%
2026-07-22	39.12	38.68	-1.05	-2.64%	38.51	40.00	65806	25776	2.74%
2026-07-21	37.95	39.73	1.86	4.91%	36.53	39.76	87099	33581	3.63%
2026-07-20	39.96	37.87	-1.39	-3.54%	36.82	40.87	89002	34483	3.71%
2026-07-17	43.20	39.26	-4.10	-9.46%	39.13	43.36	76540	31520	3.19%
2026-07-16	44.89	43.36	-1.92	-4.24%	43.00	45.33	69106	30512	2.88%
2026-07-15	48.00	45.28	-2.30	-4.83%	45.00	48.39	67219	31014	2.80%
2026-07-14	49.29	47.58	-1.86	-3.76%	46.06	49.90	84544	40075	3.52%
2026-07-13	54.55	49.44	-5.49	-9.99%	49.44	54.55	107359	55097	4.47%
2026-07-10	53.13	54.93	1.80	3.39%	52.91	57.85	127352	70654	5.31%
2026-07-09	52.17	53.13	1.30	2.51%	50.06	53.28	66640	34454	2.78%
2026-07-08	53.80	51.83	-2.15	-3.98%	50.80	53.97	66295	34590	2.76%
2026-07-07	54.10	53.98	-0.60	-1.10%	53.25	55.08	56972	30841	2.37%
2026-07-06	56.80	54.58	-2.12	-3.74%	52.90	56.97	92793	50812	3.87%
2026-07-03	56.47	56.70	0.34	0.60%	55.43	57.78	91410	51849	3.81%
2026-07-02	57.00	56.36	-1.34	-2.32%	54.80	58.16	96785	55071	4.03%
2026-07-01	57.89	57.70	0.50	0.87%	57.08	59.18	102844	59683	4.29%
2026-06-30	53.01	57.20	4.19	7.90%	53.00	57.86	137581	76716	5.73%
2026-06-29	52.70	53.01	0.24	0.45%	50.77	55.40	91746	48358	3.82%
2026-06-26	53.00	52.77	-0.73	-1.36%	52.60	55.83	86651	46725	3.61%
2026-06-25	54.60	53.50	-0.65	-1.20%	51.90	54.60	75937	40218	3.16%
2026-06-24	52.62	54.15	1.53	2.91%	51.83	54.63	68386	36603	2.85%
2026-06-23	52.45	52.62	-0.51	-0.96%	51.76	54.37	55960	29716	2.33%
2026-06-22	54.02	53.13	-0.87	-1.61%	51.63	54.54	65376	34548	2.72%
2026-06-18	54.45	54.00	-0.64	-1.17%	53.80	54.69	56706	30700	2.36%
2026-06-17	54.47	54.64	-0.83	-1.50%	54.01	55.10	70519	38471	2.94%
2026-06-16	53.00	55.47	2.05	3.84%	52.52	56.55	98776	53755	4.12%
2026-06-15	53.00	53.42	0.48	0.91%	52.16	53.60	70493	37337	2.94%
2026-06-12	52.86	52.94	1.06	2.04%	52.18	55.12	81235	43342	3.38%
2026-06-11	50.20	51.88	1.29	2.55%	50.07	52.90	67737	35162	2.82%
2026-06-10	51.12	50.59	-1.11	-2.15%	50.30	52.29	50564	25803	2.11%
2026-06-09	50.64	51.70	1.43	2.84%	50.05	51.85	51536	26399	2.15%
2026-06-08	52.01	50.27	-2.94	-5.53%	49.57	52.85	57439	29294	2.39%
2026-06-05	52.54	53.21	0.28	0.53%	51.22	54.20	59739	31706	2.49%
2026-06-04	52.40	52.93	-0.86	-1.60%	51.80	53.41	45730	24074	1.91%
2026-06-03	52.60	53.79	1.23	2.34%	52.60	55.00	57741	31043	2.41%
2026-06-02	54.22	52.56	-1.64	-3.03%	52.26	54.75	64189	33994	2.67%
2026-06-01	55.77	54.20	-1.55	-2.78%	54.10	56.20	57781	31732	2.41%
2026-05-29	60.21	55.75	-4.52	-7.50%	55.46	60.88	68734	39224	2.86%
2026-05-28	58.88	60.27	0.87	1.46%	58.00	60.92	57093	34014	2.38%
2026-05-27	62.68	59.47	-2.73	-4.39%	59.10	62.70	71273	43264	2.97%
2026-05-26	64.89	62.20	-3.13	-4.79%	60.90	64.89	90147	56224	3.76%
2026-05-25	66.21	65.33	0.13	0.20%	64.08	67.55	68992	44930	2.87%
2026-05-22	62.72	65.20	2.59	4.14%	62.50	65.55	76324	48931	3.18%
2026-05-21	67.48	62.61	-4.51	-6.72%	62.30	67.90	120768	78958	5.03%
2026-05-20	64.06	67.12	2.42	3.74%	63.91	67.96	105345	70081	4.39%
2026-05-19	63.22	64.70	1.10	1.73%	62.60	64.80	51565	32901	2.15%
2026-05-18	63.30	63.60	-0.03	-0.05%	62.39	64.27	51636	32806	2.15%
2026-05-15	62.96	63.63	0.62	0.98%	62.32	65.50	80613	51540	3.36%
2026-05-14	64.90	63.01	-1.27	-1.98%	62.82	64.90	58901	37529	2.45%