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
2025-04-03	41.50	40.21	-2.31	-5.43%	39.65	42.24	159655	65254	6.65%
2025-04-02	45.01	42.52	-2.48	-5.51%	42.30	45.44	211545	91182	8.81%
2025-04-01	44.00	45.00	-0.44	-0.97%	43.98	47.50	259158	117330	10.80%
2025-03-31	45.02	45.44	0.40	0.89%	43.81	48.39	342576	158511	14.27%
2025-03-28	45.20	45.04	0.82	1.85%	45.02	48.64	428893	200755	17.87%
2025-03-27	42.66	44.22	3.21	7.83%	40.70	45.11	371023	161975	15.46%
2025-03-26	40.45	41.01	0.39	0.96%	39.77	41.89	135100	55236	5.63%
2025-03-25	38.00	40.62	2.32	6.06%	37.92	42.13	161490	65612	6.73%
2025-03-24	38.37	38.30	-0.07	-0.18%	37.20	38.57	48854	18567	2.04%
2025-03-21	39.58	38.37	-0.98	-2.49%	38.35	40.18	54286	21254	2.26%
2025-03-20	39.20	39.35	0.16	0.41%	38.94	39.78	37711	14858	1.57%
2025-03-19	39.72	39.19	-0.78	-1.95%	39.05	39.83	42399	16685	1.77%
2025-03-18	40.26	39.97	-0.22	-0.55%	39.80	40.46	39998	16015	1.67%
2025-03-17	40.37	40.19	-0.13	-0.32%	39.96	40.48	32766	13199	1.37%
2025-03-14	39.99	40.32	0.18	0.45%	39.60	40.48	44219	17757	1.84%
2025-03-13	41.48	40.14	-1.35	-3.25%	39.64	41.49	67745	27350	2.82%
2025-03-12	41.44	41.49	0.32	0.78%	41.22	41.93	83216	34667	3.47%
2025-03-11	40.53	41.17	-0.34	-0.82%	40.34	41.36	78440	32050	3.27%
2025-03-10	40.23	41.51	1.99	5.04%	40.23	42.40	124479	51459	5.19%
2025-03-07	40.00	39.52	-0.93	-2.30%	39.31	40.15	62168	24669	2.59%
2025-03-06	40.94	40.45	0.16	0.40%	40.35	41.16	71733	29235	2.99%
2025-03-05	40.02	40.29	-0.21	-0.52%	39.77	41.46	56528	22818	2.36%
2025-03-04	38.98	40.50	1.14	2.90%	38.74	40.81	72243	28846	3.01%
2025-03-03	38.80	39.36	0.36	0.92%	38.29	40.19	66474	26135	2.77%
2025-02-28	41.58	39.00	-2.77	-6.63%	38.60	41.86	89165	35643	3.72%
2025-02-27	42.90	41.77	-1.18	-2.75%	41.01	42.90	75777	31686	3.16%
2025-02-26	43.08	42.95	-0.45	-1.04%	42.29	43.36	85844	36772	3.58%
2025-02-25	42.00	43.40	0.65	1.52%	41.42	44.45	136210	58565	5.68%
2025-02-24	42.55	42.75	0.44	1.04%	42.04	43.68	119272	51177	4.97%
2025-02-21	41.20	42.31	0.52	1.24%	41.20	42.97	105161	44346	4.38%
2025-02-20	41.72	41.79	0.49	1.19%	40.90	42.22	96419	40183	4.02%
2025-02-19	40.50	41.30	1.00	2.48%	40.10	41.44	93092	38147	3.88%
2025-02-18	39.80	40.30	0.58	1.46%	39.50	41.62	115564	46895	4.82%
2025-02-17	39.40	39.72	0.36	0.91%	39.30	40.39	48344	19221	2.01%
2025-02-14	39.65	39.36	-0.39	-0.98%	39.10	39.91	48410	19042	2.02%
2025-02-13	41.09	39.75	-1.32	-3.21%	39.71	41.09	52145	20933	2.17%
2025-02-12	40.49	41.07	0.34	0.83%	40.32	41.15	51861	21137	2.16%
2025-02-11	41.20	40.73	-0.57	-1.38%	40.23	41.48	60763	24850	2.53%
2025-02-10	40.24	41.30	1.10	2.74%	39.92	41.39	82670	33709	3.44%
2025-02-07	39.80	40.20	0.09	0.22%	39.61	41.05	90288	36443	3.76%
2025-02-06	38.07	40.11	1.86	4.86%	37.94	40.49	73864	29300	3.08%
2025-02-05	37.80	38.25	0.96	2.57%	37.70	38.56	42619	16318	1.78%
2025-01-27	38.55	37.29	-1.21	-3.14%	37.29	38.79	34140	12935	1.42%
2025-01-24	38.40	38.50	0.13	0.34%	38.00	38.68	45881	17617	1.91%
2025-01-23	38.93	38.37	-0.13	-0.34%	38.36	39.53	51368	20066	2.14%
2025-01-22	39.15	38.50	-0.67	-1.71%	38.26	39.28	36056	13925	1.50%
2025-01-21	39.00	39.17	0.33	0.85%	38.38	39.22	39945	15506	1.66%
2025-01-20	39.37	38.84	-0.50	-1.27%	38.66	39.63	51828	20185	2.16%
2025-01-17	38.75	39.34	0.39	1.00%	38.50	39.95	56964	22408	2.37%
2025-01-16	39.31	38.95	0.02	0.05%	38.63	40.41	60545	23924	2.52%
2025-01-15	39.50	38.93	-0.67	-1.69%	38.88	39.50	47873	18719	1.99%
2025-01-14	37.91	39.60	1.33	3.48%	37.84	39.62	96080	37270	4.00%
2025-01-13	35.20	38.27	2.39	6.66%	35.02	39.40	114235	42807	4.76%
2025-01-10	36.27	35.88	-0.47	-1.29%	35.88	37.65	63187	23332	2.63%
2025-01-09	36.02	36.35	-0.21	-0.57%	36.02	36.80	43738	15941	1.82%
2025-01-08	36.10	36.56	0.49	1.36%	34.88	36.90	65657	23735	2.74%
2025-01-07	35.40	36.07	0.58	1.63%	35.22	36.11	46018	16434	1.92%
2025-01-06	35.30	35.49	0.61	1.75%	35.11	37.30	63215	22735	2.63%
2025-01-03	36.51	34.88	-1.63	-4.46%	34.85	36.90	50961	18211	2.12%
2025-01-02	37.68	36.51	-1.21	-3.21%	36.13	38.17	56104	20851	2.34%
2024-12-31	39.33	37.72	-1.62	-4.12%	37.65	39.47	53020	20334	2.21%
2024-12-30	39.91	39.34	-0.46	-1.16%	38.78	39.91	38408	15143	1.60%
2024-12-27	39.51	39.80	0.43	1.09%	39.40	40.59	62133	24891	2.59%
2024-12-26	39.20	39.37	0.18	0.46%	39.08	39.85	40597	16037	1.69%