欧菲光 (002456) - 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
2025-10-31	11.91	12.33	0.41	3.44%	11.83	12.45	1697897	207337	5.13%
2025-10-30	12.05	11.92	0.00	0.00%	11.90	12.22	1079983	129822	3.26%
2025-10-29	11.81	11.92	0.08	0.68%	11.77	11.92	696118	82556	2.10%
2025-10-28	11.91	11.84	-0.07	-0.59%	11.80	11.92	599232	71075	1.81%
2025-10-27	12.00	11.91	0.02	0.17%	11.86	12.06	843755	100771	2.55%
2025-10-24	11.82	11.89	0.09	0.76%	11.81	11.93	700604	83203	2.12%
2025-10-23	11.77	11.80	0.03	0.25%	11.55	11.81	606980	70739	1.83%
2025-10-22	11.83	11.77	-0.13	-1.09%	11.73	11.88	541649	63862	1.64%
2025-10-21	11.77	11.90	0.13	1.10%	11.72	11.94	729143	86541	2.20%
2025-10-20	11.73	11.77	0.15	1.29%	11.68	11.88	692569	81547	2.09%
2025-10-17	12.00	11.62	-0.38	-3.17%	11.60	12.02	1020120	119963	3.08%
2025-10-16	12.16	12.00	-0.20	-1.64%	11.92	12.16	919143	110345	2.77%
2025-10-15	12.13	12.20	0.11	0.91%	11.92	12.21	977696	118047	2.95%
2025-10-14	12.60	12.09	-0.40	-3.20%	12.02	12.65	1448599	178099	4.37%
2025-10-13	11.92	12.49	-0.34	-2.65%	11.92	12.54	1388909	171681	4.19%
2025-10-10	13.35	12.83	-0.64	-4.75%	12.81	13.36	2025388	262125	6.11%
2025-10-09	13.25	13.47	0.38	2.90%	13.20	13.78	2381358	321585	7.19%
2025-09-30	13.03	13.09	0.11	0.85%	13.01	13.45	1542320	203358	4.66%
2025-09-29	12.80	12.98	0.17	1.33%	12.58	13.01	1533776	197198	4.63%
2025-09-26	13.50	12.81	-0.75	-5.53%	12.80	13.55	2627840	343309	7.93%
2025-09-25	13.80	13.56	-0.37	-2.66%	13.50	13.95	2079198	284242	6.28%
2025-09-24	13.75	13.93	0.04	0.29%	13.40	13.94	2651832	362820	8.01%
2025-09-23	14.33	13.89	-0.56	-3.88%	13.66	14.40	3674552	512953	11.09%
2025-09-22	14.00	14.45	0.09	0.63%	13.78	14.57	5315610	756794	16.05%
2025-09-19	13.45	14.36	0.87	6.45%	13.38	14.84	8100590	1169364	24.45%
2025-09-18	13.80	13.49	-0.33	-2.39%	13.34	13.92	2577114	352548	7.78%
2025-09-17	13.56	13.82	0.20	1.47%	13.51	13.94	2681145	368161	8.09%
2025-09-16	13.20	13.62	0.42	3.18%	13.10	13.70	2659300	358333	8.03%
2025-09-15	13.36	13.20	-0.17	-1.27%	13.11	13.36	1433322	189265	4.33%
2025-09-12	13.45	13.37	-0.26	-1.91%	13.36	13.77	2365040	319295	7.14%
2025-09-11	12.86	13.63	0.77	5.99%	12.65	13.80	3663074	492493	11.06%
2025-09-10	13.05	12.86	-0.35	-2.65%	12.83	13.18	1630389	211337	4.92%
2025-09-09	13.30	13.21	-0.08	-0.60%	13.00	13.57	2168346	288665	6.55%
2025-09-08	12.93	13.29	0.36	2.78%	12.87	13.45	2160550	285943	6.52%
2025-09-05	12.51	12.93	0.42	3.36%	12.39	12.98	1567911	200061	4.73%
2025-09-04	13.09	12.51	-0.42	-3.25%	12.25	13.25	1946698	248731	5.88%
2025-09-03	12.89	12.93	0.07	0.54%	12.80	13.47	2021167	264881	6.10%
2025-09-02	13.33	12.86	-0.53	-3.96%	12.72	13.33	1969561	254848	5.95%
2025-09-01	13.25	13.39	0.14	1.06%	13.20	13.58	1941162	259634	5.86%
2025-08-29	13.48	13.25	-0.25	-1.85%	13.15	13.60	1655992	220161	5.00%
2025-08-28	13.35	13.50	0.09	0.67%	12.96	13.57	3011210	400665	9.09%
2025-08-27	13.71	13.41	-0.57	-4.08%	13.40	14.02	3534844	485026	10.67%
2025-08-26	13.28	13.98	0.65	4.88%	13.10	14.52	5086676	707724	15.36%
2025-08-25	13.20	13.33	0.13	0.98%	13.09	13.70	3578280	477613	10.80%
2025-08-22	12.59	13.20	0.50	3.94%	12.58	13.44	3266720	423021	9.86%
2025-08-21	13.17	12.70	-0.50	-3.79%	12.62	13.17	3056308	391748	9.23%
2025-08-20	12.74	13.20	0.58	4.60%	12.58	13.34	3870790	505067	11.69%
2025-08-19	12.19	12.62	0.31	2.52%	12.15	12.87	3201915	401923	9.67%
2025-08-18	12.09	12.31	0.38	3.19%	12.04	12.41	2445010	300362	7.38%
2025-08-15	11.83	11.93	0.02	0.17%	11.83	12.00	1382424	165023	4.17%
2025-08-14	11.79	11.91	0.11	0.93%	11.55	12.04	1955086	231114	5.90%
2025-08-13	11.74	11.80	0.06	0.51%	11.68	11.87	1039118	122661	3.14%
2025-08-12	11.73	11.74	-0.04	-0.34%	11.67	11.80	757800	88815	2.29%
2025-08-11	11.51	11.78	0.29	2.52%	11.48	11.87	1452341	170275	4.38%
2025-08-08	11.68	11.49	-0.19	-1.63%	11.48	11.68	759529	87478	2.29%
2025-08-07	11.63	11.68	0.05	0.43%	11.56	11.84	1212318	141802	3.66%
2025-08-06	11.52	11.63	0.08	0.69%	11.44	11.65	878254	101714	2.65%
2025-08-05	11.68	11.55	-0.03	-0.26%	11.53	11.88	1259450	146886	3.80%
2025-08-04	11.20	11.58	0.31	2.75%	11.12	11.59	1128768	128761	3.41%
2025-08-01	11.24	11.27	0.00	0.00%	11.17	11.39	560303	63118	1.69%
2025-07-31	11.37	11.27	-0.14	-1.23%	11.23	11.48	768900	87152	2.32%
2025-07-30	11.49	11.41	-0.11	-0.95%	11.33	11.50	548751	62707	1.66%
2025-07-29	11.48	11.52	-0.02	-0.17%	11.34	11.52	622412	71092	1.88%
2025-07-28	11.48	11.54	0.06	0.52%	11.46	11.59	684716	78964	2.07%
2025-07-25	11.47	11.48	0.01	0.09%	11.41	11.52	586228	67175	1.77%
2025-07-24	11.31	11.47	0.17	1.50%	11.31	11.47	707897	80777	2.14%