奥普光电(002338)股票行情
奥普光电(002338)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-19 | 43.23 | 42.58 | -0.02 | -0.05% | 42.50 | 43.75 | 85442 | 36931.84 | 3.56% |
| 2025-06-18 | 42.14 | 42.60 | 0.26 | 0.61% | 42.02 | 42.86 | 41321 | 17559.20 | 1.72% |
| 2025-06-17 | 43.11 | 42.34 | -0.77 | -1.79% | 42.10 | 43.15 | 52386 | 22230.37 | 2.18% |
| 2025-06-16 | 42.47 | 43.11 | 0.40 | 0.94% | 42.27 | 43.50 | 59495 | 25616.13 | 2.48% |
| 2025-06-13 | 42.59 | 42.71 | -0.09 | -0.21% | 42.20 | 43.25 | 79482 | 34001.75 | 3.31% |
| 2025-06-12 | 42.37 | 42.80 | 0.12 | 0.28% | 42.22 | 43.06 | 48805 | 20894.66 | 2.03% |
| 2025-06-11 | 42.70 | 42.68 | -0.06 | -0.14% | 42.46 | 43.05 | 43307 | 18510.82 | 1.80% |
| 2025-06-10 | 43.88 | 42.74 | -1.12 | -2.55% | 42.05 | 43.92 | 81390 | 34810.48 | 3.39% |
| 2025-06-09 | 43.74 | 43.86 | 0.22 | 0.50% | 43.23 | 44.09 | 68109 | 29797.68 | 2.84% |
| 2025-06-06 | 44.20 | 43.70 | -0.55 | -1.24% | 43.54 | 44.31 | 62146 | 27223.89 | 2.59% |
| 2025-06-05 | 43.67 | 44.25 | 0.61 | 1.40% | 43.36 | 44.49 | 102379 | 45173.41 | 4.27% |
| 2025-06-04 | 42.91 | 43.64 | 0.74 | 1.72% | 42.57 | 43.97 | 80894 | 35186.75 | 3.37% |
| 2025-06-03 | 42.48 | 42.90 | 0.34 | 0.80% | 42.45 | 43.17 | 56821 | 24399.30 | 2.37% |
| 2025-05-30 | 43.30 | 42.56 | -0.88 | -2.03% | 42.35 | 43.40 | 60715 | 25939.35 | 2.53% |
| 2025-05-29 | 42.02 | 43.44 | 1.14 | 2.70% | 42.02 | 44.00 | 97699 | 42099.20 | 4.07% |
| 2025-05-28 | 43.45 | 42.30 | -1.45 | -3.31% | 42.20 | 43.45 | 106662 | 45445.34 | 4.44% |
| 2025-05-27 | 43.18 | 43.75 | 0.15 | 0.34% | 43.02 | 45.38 | 177035 | 78540.16 | 7.38% |
| 2025-05-26 | 44.04 | 43.60 | 1.16 | 2.73% | 43.06 | 44.43 | 173914 | 76006.14 | 7.25% |
| 2025-05-23 | 42.81 | 42.44 | -0.37 | -0.86% | 42.37 | 43.40 | 84992 | 36405.61 | 3.54% |
| 2025-05-22 | 43.83 | 42.81 | -1.30 | -2.95% | 42.65 | 44.15 | 115822 | 50224.54 | 4.83% |
| 2025-05-21 | 44.00 | 44.11 | -0.11 | -0.25% | 43.13 | 44.44 | 119311 | 52211.87 | 4.97% |
| 2025-05-20 | 44.28 | 44.22 | -0.20 | -0.45% | 43.97 | 44.88 | 94240 | 41776.51 | 3.93% |
| 2025-05-19 | 45.14 | 44.42 | -0.96 | -2.12% | 43.60 | 45.48 | 124136 | 54925.91 | 5.17% |
| 2025-05-16 | 45.05 | 45.38 | -0.32 | -0.70% | 45.01 | 45.99 | 140887 | 64122.24 | 5.87% |
| 2025-05-15 | 45.54 | 45.70 | -0.21 | -0.46% | 45.25 | 47.00 | 205820 | 94867.22 | 8.58% |
| 2025-05-14 | 46.82 | 45.91 | 0.46 | 1.01% | 45.06 | 47.30 | 309138 | 143097.09 | 12.88% |
| 2025-05-13 | 50.00 | 45.45 | -5.05 | -10.00% | 45.45 | 50.10 | 428533 | 201014.75 | 17.86% |
| 2025-05-12 | 50.00 | 50.50 | -1.15 | -2.23% | 48.80 | 51.00 | 439801 | 219236.53 | 18.33% |
| 2025-05-09 | 49.50 | 51.65 | 4.70 | 10.01% | 48.52 | 51.65 | 634257 | 321448.44 | 26.43% |
| 2025-05-08 | 46.95 | 46.95 | 4.27 | 10.00% | 46.95 | 46.95 | 30808 | 14464.36 | 1.28% |
| 2025-05-07 | 42.68 | 42.68 | 3.88 | 10.00% | 42.68 | 42.68 | 56411 | 24076.21 | 2.35% |
| 2025-05-06 | 38.10 | 38.80 | 0.95 | 2.51% | 38.10 | 38.80 | 56638 | 21857.34 | 2.36% |
| 2025-04-30 | 37.38 | 37.85 | 0.63 | 1.69% | 37.30 | 38.07 | 44445 | 16809.37 | 1.85% |
| 2025-04-29 | 37.40 | 37.22 | -0.38 | -1.01% | 36.87 | 37.57 | 43272 | 16124.84 | 1.80% |
| 2025-04-28 | 38.10 | 37.60 | -0.64 | -1.67% | 37.56 | 38.28 | 41454 | 15688.38 | 1.73% |
| 2025-04-25 | 37.92 | 38.24 | 0.32 | 0.84% | 37.72 | 38.80 | 46617 | 17819.12 | 1.94% |
| 2025-04-24 | 38.88 | 37.92 | -0.88 | -2.27% | 37.81 | 39.00 | 62234 | 23769.27 | 2.59% |
| 2025-04-23 | 39.19 | 38.80 | -0.31 | -0.79% | 38.68 | 39.33 | 67545 | 26282.30 | 2.81% |
| 2025-04-22 | 39.01 | 39.11 | -0.13 | -0.33% | 38.42 | 39.80 | 88685 | 34692.60 | 3.70% |
| 2025-04-21 | 39.09 | 39.24 | 0.44 | 1.13% | 38.75 | 39.25 | 42635 | 16671.69 | 1.78% |
| 2025-04-18 | 38.90 | 38.80 | -0.41 | -1.05% | 38.08 | 39.46 | 61507 | 23746.79 | 2.56% |
| 2025-04-17 | 38.75 | 39.21 | 0.03 | 0.08% | 38.75 | 40.30 | 78672 | 31215.19 | 3.28% |
| 2025-04-16 | 39.59 | 39.18 | -0.53 | -1.33% | 38.74 | 40.65 | 85400 | 33939.00 | 3.56% |
| 2025-04-15 | 40.00 | 39.71 | -0.69 | -1.71% | 39.28 | 40.60 | 72450 | 28755.73 | 3.02% |
| 2025-04-14 | 41.00 | 40.40 | 0.26 | 0.65% | 40.25 | 41.09 | 111147 | 45158.43 | 4.63% |
| 2025-04-11 | 39.00 | 40.14 | 0.69 | 1.75% | 38.66 | 40.97 | 148704 | 59757.58 | 6.20% |
| 2025-04-10 | 39.37 | 39.45 | 0.33 | 0.84% | 39.11 | 40.59 | 164283 | 65544.20 | 6.85% |
| 2025-04-09 | 36.03 | 39.12 | 2.14 | 5.79% | 33.96 | 40.17 | 213794 | 81167.55 | 8.91% |
| 2025-04-08 | 38.40 | 36.98 | -0.47 | -1.26% | 35.85 | 38.95 | 172038 | 64192.79 | 7.17% |
| 2025-04-07 | 37.50 | 37.45 | -2.76 | -6.86% | 36.53 | 41.80 | 215831 | 83614.99 | 8.99% |
| 2025-04-03 | 41.50 | 40.21 | -2.31 | -5.43% | 39.65 | 42.24 | 159655 | 65254.50 | 6.65% |
| 2025-04-02 | 45.01 | 42.52 | -2.48 | -5.51% | 42.30 | 45.44 | 211545 | 91182.76 | 8.81% |
| 2025-04-01 | 44.00 | 45.00 | -0.44 | -0.97% | 43.98 | 47.50 | 259158 | 117330.74 | 10.80% |
| 2025-03-31 | 45.02 | 45.44 | 0.40 | 0.89% | 43.81 | 48.39 | 342576 | 158511.27 | 14.27% |
| 2025-03-28 | 45.20 | 45.04 | 0.82 | 1.85% | 45.02 | 48.64 | 428893 | 200755.73 | 17.87% |
| 2025-03-27 | 42.66 | 44.22 | 3.21 | 7.83% | 40.70 | 45.11 | 371023 | 161975.66 | 15.46% |
| 2025-03-26 | 40.45 | 41.01 | 0.39 | 0.96% | 39.77 | 41.89 | 135100 | 55236.05 | 5.63% |
| 2025-03-25 | 38.00 | 40.62 | 2.32 | 6.06% | 37.92 | 42.13 | 161490 | 65612.08 | 6.73% |
| 2025-03-24 | 38.37 | 38.30 | -0.07 | -0.18% | 37.20 | 38.57 | 48854 | 18567.09 | 2.04% |
| 2025-03-21 | 39.58 | 38.37 | -0.98 | -2.49% | 38.35 | 40.18 | 54286 | 21254.04 | 2.26% |
| 2025-03-20 | 39.20 | 39.35 | 0.16 | 0.41% | 38.94 | 39.78 | 37711 | 14858.07 | 1.57% |
| 2025-03-19 | 39.72 | 39.19 | -0.78 | -1.95% | 39.05 | 39.83 | 42399 | 16685.85 | 1.77% |
| 2025-03-18 | 40.26 | 39.97 | -0.22 | -0.55% | 39.80 | 40.46 | 39998 | 16015.35 | 1.67% |
| 2025-03-17 | 40.37 | 40.19 | -0.13 | -0.32% | 39.96 | 40.48 | 32766 | 13199.32 | 1.37% |
| 2025-03-14 | 39.99 | 40.32 | 0.18 | 0.45% | 39.60 | 40.48 | 44219 | 17757.80 | 1.84% |
| 2025-03-13 | 41.48 | 40.14 | -1.35 | -3.25% | 39.64 | 41.49 | 67745 | 27350.15 | 2.82% |
| 2025-03-12 | 41.44 | 41.49 | 0.32 | 0.78% | 41.22 | 41.93 | 83216 | 34667.30 | 3.47% |
| 2025-03-11 | 40.53 | 41.17 | -0.34 | -0.82% | 40.34 | 41.36 | 78440 | 32050.00 | 3.27% |
| 2025-03-10 | 40.23 | 41.51 | 1.99 | 5.04% | 40.23 | 42.40 | 124479 | 51459.76 | 5.19% |
| 2025-03-07 | 40.00 | 39.52 | -0.93 | -2.30% | 39.31 | 40.15 | 62168 | 24669.64 | 2.59% |
| 2025-03-06 | 40.94 | 40.45 | 0.16 | 0.40% | 40.35 | 41.16 | 71733 | 29235.96 | 2.99% |
| 2025-03-05 | 40.02 | 40.29 | -0.21 | -0.52% | 39.77 | 41.46 | 56528 | 22818.80 | 2.36% |
| 2025-03-04 | 38.98 | 40.50 | 1.14 | 2.90% | 38.74 | 40.81 | 72243 | 28846.75 | 3.01% |
| 2025-03-03 | 38.80 | 39.36 | 0.36 | 0.92% | 38.29 | 40.19 | 66474 | 26135.34 | 2.77% |
| 2025-02-28 | 41.58 | 39.00 | -2.77 | -6.63% | 38.60 | 41.86 | 89165 | 35643.90 | 3.72% |
| 2025-02-27 | 42.90 | 41.77 | -1.18 | -2.75% | 41.01 | 42.90 | 75777 | 31686.00 | 3.16% |
| 2025-02-26 | 43.08 | 42.95 | -0.45 | -1.04% | 42.29 | 43.36 | 85844 | 36772.25 | 3.58% |
| 2025-02-25 | 42.00 | 43.40 | 0.65 | 1.52% | 41.42 | 44.45 | 136210 | 58565.75 | 5.68% |
| 2025-02-24 | 42.55 | 42.75 | 0.44 | 1.04% | 42.04 | 43.68 | 119272 | 51177.66 | 4.97% |
| 2025-02-21 | 41.20 | 42.31 | 0.52 | 1.24% | 41.20 | 42.97 | 105161 | 44346.67 | 4.38% |
深证大盘股票行情在线 K线走势图
