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
2026-05-07	62.00	62.75	0.93	1.50%	61.20	63.07	78697	49115	3.28%
2026-05-06	61.42	61.82	0.76	1.24%	60.88	63.00	83544	51871	3.48%
2026-04-30	61.08	61.06	-0.19	-0.31%	60.11	61.58	66570	40551	2.77%
2026-04-29	60.60	61.25	0.27	0.44%	60.01	61.88	70796	43343	2.95%
2026-04-28	61.12	60.98	0.87	1.45%	60.60	62.49	117659	72246	4.90%
2026-04-27	60.39	60.11	0.05	0.08%	59.63	61.48	75029	45327	3.13%
2026-04-24	61.40	60.06	-1.81	-2.93%	59.93	61.94	100032	60737	4.17%
2026-04-23	65.28	61.87	-2.89	-4.46%	61.68	65.36	121624	76037	5.07%
2026-04-22	64.01	64.76	0.70	1.09%	63.48	65.58	228103	147252	9.50%
2026-04-21	58.28	64.06	5.82	9.99%	57.98	64.06	239973	149364	10.00%
2026-04-20	55.61	58.24	2.11	3.76%	55.52	58.55	125032	71594	5.21%
2026-04-17	55.14	56.13	2.20	4.08%	55.01	58.00	138126	78337	5.76%
2026-04-16	52.50	53.93	1.43	2.72%	52.06	54.60	63455	33861	2.64%
2026-04-15	53.57	52.50	-0.51	-0.96%	52.36	53.60	31901	16822	1.33%
2026-04-14	51.63	53.01	1.54	2.99%	51.63	53.37	48957	25729	2.04%
2026-04-13	51.64	51.47	-0.67	-1.29%	51.40	52.63	28508	14730	1.19%
2026-04-10	51.81	52.14	0.76	1.48%	51.70	52.51	43853	22856	1.83%
2026-04-09	49.69	51.38	1.35	2.70%	49.45	52.65	64860	33568	2.70%
2026-04-08	48.90	50.03	2.03	4.23%	48.46	50.09	45471	22458	1.89%
2026-04-07	47.60	48.00	1.02	2.17%	47.27	48.88	30847	14825	1.29%
2026-04-03	47.05	46.98	0.27	0.58%	46.51	47.60	23716	11173	0.99%
2026-04-02	47.80	46.71	-1.39	-2.89%	46.44	48.26	23143	10910	0.96%
2026-04-01	48.02	48.10	0.98	2.08%	47.14	48.28	26800	12801	1.12%
2026-03-31	48.11	47.12	-1.03	-2.14%	47.12	48.48	21457	10246	0.89%
2026-03-30	47.17	48.15	0.17	0.35%	47.13	48.40	20309	9713	0.85%
2026-03-27	46.99	47.98	0.31	0.65%	46.92	48.20	19208	9198	0.80%
2026-03-26	48.91	47.67	-1.34	-2.73%	47.52	49.28	24849	11967	1.04%
2026-03-25	48.47	49.01	1.18	2.47%	48.35	50.08	31551	15415	1.31%
2026-03-24	47.10	47.83	1.48	3.19%	46.30	47.88	33220	15637	1.38%
2026-03-23	48.00	46.35	-3.15	-6.36%	46.08	48.55	48402	22881	2.02%
2026-03-20	50.20	49.50	-0.49	-0.98%	49.50	51.34	32675	16508	1.36%
2026-03-19	50.50	49.99	-1.09	-2.13%	49.85	50.76	24574	12339	1.02%
2026-03-18	50.68	51.08	0.80	1.59%	49.95	51.28	25451	12865	1.06%
2026-03-17	51.84	50.28	-1.27	-2.46%	50.22	51.89	22613	11507	0.94%
2026-03-16	51.99	51.55	0.53	1.04%	50.46	51.99	23665	12101	0.99%
2026-03-13	51.56	51.02	-0.72	-1.39%	50.90	51.99	20959	10785	0.87%
2026-03-12	52.32	51.74	-0.67	-1.28%	51.40	52.79	24684	12820	1.03%
2026-03-11	53.10	52.41	-0.49	-0.93%	52.39	53.66	27388	14490	1.14%
2026-03-10	52.43	52.90	1.20	2.32%	52.20	53.09	27694	14613	1.15%
2026-03-09	52.57	51.70	-1.77	-3.31%	50.82	52.81	38623	19895	1.61%
2026-03-06	53.90	53.47	0.52	0.98%	53.06	54.20	27816	14919	1.16%
2026-03-05	52.80	52.95	1.04	2.00%	52.61	53.98	36491	19409	1.52%
2026-03-04	52.69	51.91	-1.54	-2.88%	51.89	54.08	38805	20499	1.62%
2026-03-03	57.18	53.45	-3.40	-5.98%	53.40	57.18	55021	30267	2.29%
2026-03-02	55.90	56.85	0.87	1.55%	55.37	57.00	63305	35649	2.64%
2026-02-27	55.80	55.98	0.07	0.13%	55.18	56.05	35155	19558	1.46%
2026-02-26	55.10	55.91	0.68	1.23%	54.56	56.00	44377	24624	1.85%
2026-02-25	54.81	55.23	0.66	1.21%	54.50	55.49	35414	19497	1.48%
2026-02-24	54.72	54.57	0.57	1.06%	53.95	54.95	28167	15374	1.17%
2026-02-13	54.01	54.00	-0.26	-0.48%	53.94	54.83	25090	13652	1.05%
2026-02-12	54.25	54.26	0.06	0.11%	53.92	54.57	26651	14466	1.11%
2026-02-11	54.68	54.20	-0.55	-1.00%	54.00	55.12	24601	13429	1.03%
2026-02-10	54.77	54.75	-0.16	-0.29%	54.66	55.35	25642	14097	1.07%
2026-02-09	54.50	54.91	1.10	2.04%	54.17	55.08	26982	14774	1.12%
2026-02-06	53.84	53.81	-0.48	-0.88%	53.40	54.58	30558	16538	1.27%
2026-02-05	54.62	54.29	-0.55	-1.00%	53.82	54.80	24431	13254	1.02%
2026-02-04	54.91	54.84	-0.16	-0.29%	54.31	55.27	32177	17630	1.34%
2026-02-03	54.29	55.00	1.40	2.61%	53.60	55.09	41121	22487	1.71%
2026-02-02	54.17	53.60	-0.81	-1.49%	53.59	55.13	36298	19716	1.51%
2026-01-30	55.06	54.41	-0.65	-1.18%	53.21	55.35	55512	30173	2.31%
2026-01-29	56.04	55.06	-1.22	-2.17%	55.00	57.26	69073	38521	2.88%
2026-01-28	57.99	56.28	-2.08	-3.56%	56.06	58.37	87222	49579	3.63%