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
2025-12-16	10.40	10.55	0.17	1.64%	10.22	10.73	1032775	108393	3.12%
2025-12-15	10.43	10.38	-0.15	-1.42%	10.36	10.58	569518	59498	1.72%
2025-12-12	10.61	10.53	-0.10	-0.94%	10.52	10.66	593163	62839	1.79%
2025-12-11	10.95	10.63	-0.30	-2.74%	10.62	10.99	741363	79815	2.24%
2025-12-10	11.02	10.93	-0.09	-0.82%	10.80	11.02	631750	68725	1.91%
2025-12-09	11.10	11.02	-0.15	-1.34%	11.00	11.20	512565	56868	1.55%
2025-12-08	11.21	11.17	-0.01	-0.09%	11.16	11.28	553795	62037	1.67%
2025-12-05	11.14	11.18	0.04	0.36%	10.97	11.19	455186	50512	1.37%
2025-12-04	11.09	11.14	0.02	0.18%	10.90	11.17	608672	67142	1.84%
2025-12-03	11.34	11.12	-0.28	-2.46%	11.09	11.37	693830	77530	2.09%
2025-12-02	11.58	11.40	-0.17	-1.47%	11.35	11.58	555427	63416	1.68%
2025-12-01	11.27	11.57	0.29	2.57%	11.22	11.57	923757	105711	2.79%
2025-11-28	11.25	11.28	0.02	0.18%	11.20	11.29	448362	50463	1.35%
2025-11-27	11.30	11.26	-0.18	-1.57%	11.25	11.47	669397	75967	2.02%
2025-11-26	11.37	11.44	0.06	0.53%	11.28	11.64	935054	106873	2.82%
2025-11-25	11.43	11.38	-0.04	-0.35%	11.37	11.62	678904	78018	2.05%
2025-11-24	11.30	11.42	0.20	1.78%	11.16	11.43	624788	70621	1.89%
2025-11-21	11.55	11.22	-0.44	-3.77%	11.20	11.65	905864	102911	2.73%
2025-11-20	11.75	11.66	0.01	0.09%	11.58	11.81	573675	67088	1.73%
2025-11-19	11.87	11.65	-0.21	-1.77%	11.60	11.99	730204	85550	2.20%
2025-11-18	12.07	11.86	-0.25	-2.06%	11.83	12.07	921620	109720	2.78%
2025-11-17	12.15	12.11	-0.12	-0.98%	12.04	12.30	826493	100410	2.50%
2025-11-14	12.11	12.23	0.06	0.49%	12.09	12.47	945877	116424	2.86%
2025-11-13	12.04	12.17	0.12	1.00%	11.98	12.32	701259	85424	2.12%
2025-11-12	12.09	12.05	-0.09	-0.74%	11.90	12.14	719417	86409	2.17%
2025-11-11	12.38	12.14	-0.30	-2.41%	12.11	12.47	878670	107741	2.65%
2025-11-10	12.24	12.44	0.16	1.30%	12.18	12.48	883060	109018	2.67%
2025-11-07	12.40	12.28	-0.24	-1.92%	12.27	12.63	861353	106897	2.60%
2025-11-06	12.58	12.52	-0.16	-1.26%	12.48	12.64	1071320	134322	3.23%
2025-11-05	12.28	12.68	0.24	1.93%	12.23	12.95	1854701	233675	5.60%
2025-11-04	12.33	12.44	0.04	0.32%	12.22	12.54	1218687	150938	3.68%
2025-11-03	12.34	12.40	0.07	0.57%	12.16	12.40	1029490	126556	3.11%
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%