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 |
|---|
| 2025-08-05 | 48.50 | 49.89 | 1.17 | 2.40% | 48.14 | 50.80 | 130935 | 65262.09 | 5.46% |
| 2025-08-04 | 46.81 | 48.72 | 1.82 | 3.88% | 46.75 | 49.01 | 80158 | 38506.58 | 3.34% |
| 2025-08-01 | 47.73 | 46.90 | -0.68 | -1.43% | 46.68 | 47.73 | 48626 | 22884.64 | 2.03% |
| 2025-07-31 | 47.92 | 47.58 | -0.47 | -0.98% | 47.28 | 48.84 | 81780 | 39209.02 | 3.41% |
| 2025-07-30 | 49.57 | 48.05 | -1.93 | -3.86% | 47.80 | 49.59 | 104532 | 50820.94 | 4.36% |
| 2025-07-29 | 48.76 | 49.98 | 1.13 | 2.31% | 48.37 | 50.30 | 118152 | 58514.02 | 4.92% |
| 2025-07-28 | 48.52 | 48.85 | -0.30 | -0.61% | 48.01 | 49.87 | 98529 | 48133.99 | 4.11% |
| 2025-07-25 | 47.41 | 49.15 | 1.75 | 3.69% | 46.93 | 49.60 | 160161 | 77125.00 | 6.67% |
| 2025-07-24 | 45.94 | 47.40 | 1.43 | 3.11% | 45.74 | 47.50 | 123830 | 58174.32 | 5.16% |
| 2025-07-23 | 45.44 | 45.97 | 0.34 | 0.75% | 45.00 | 47.13 | 86159 | 39551.37 | 3.59% |
| 2025-07-22 | 46.19 | 45.63 | -0.60 | -1.30% | 45.40 | 46.49 | 65628 | 30129.03 | 2.73% |
| 2025-07-21 | 45.50 | 46.23 | -0.53 | -1.13% | 45.00 | 46.77 | 94709 | 43410.41 | 3.95% |
| 2025-07-18 | 46.02 | 46.76 | 0.61 | 1.32% | 45.45 | 46.81 | 84685 | 38980.12 | 3.53% |
| 2025-07-17 | 44.30 | 46.15 | 1.75 | 3.94% | 44.11 | 46.92 | 109622 | 50041.12 | 4.57% |
| 2025-07-16 | 43.90 | 44.40 | 0.49 | 1.12% | 43.89 | 45.89 | 61014 | 27295.52 | 2.54% |
| 2025-07-15 | 45.30 | 43.91 | -1.64 | -3.60% | 43.88 | 45.48 | 70218 | 31314.31 | 2.93% |
| 2025-07-14 | 45.14 | 45.55 | 0.18 | 0.40% | 45.07 | 46.08 | 53687 | 24501.17 | 2.24% |
| 2025-07-11 | 44.56 | 45.37 | 0.45 | 1.00% | 44.42 | 45.84 | 53563 | 24181.71 | 2.23% |
| 2025-07-10 | 45.62 | 44.92 | 0.11 | 0.25% | 44.50 | 45.74 | 39330 | 17701.46 | 1.64% |
| 2025-07-09 | 45.59 | 44.81 | -0.77 | -1.69% | 44.68 | 45.62 | 48789 | 22025.01 | 2.03% |
| 2025-07-08 | 44.96 | 45.58 | 0.60 | 1.33% | 44.83 | 45.62 | 55358 | 25130.96 | 2.31% |
| 2025-07-07 | 45.11 | 44.98 | -0.05 | -0.11% | 44.60 | 45.48 | 42622 | 19168.75 | 1.78% |
| 2025-07-04 | 45.16 | 45.03 | -0.37 | -0.81% | 44.67 | 45.71 | 59073 | 26659.04 | 2.46% |
| 2025-07-03 | 45.48 | 45.40 | -0.48 | -1.05% | 45.20 | 46.11 | 61568 | 28002.91 | 2.57% |
| 2025-07-02 | 47.33 | 45.88 | -2.02 | -4.22% | 45.45 | 47.45 | 125539 | 58116.79 | 5.23% |
| 2025-07-01 | 47.40 | 47.90 | 0.60 | 1.27% | 46.86 | 48.88 | 145236 | 69628.34 | 6.05% |
| 2025-06-30 | 46.15 | 47.30 | 2.20 | 4.88% | 46.15 | 48.49 | 158138 | 74941.39 | 6.59% |
| 2025-06-27 | 45.25 | 45.10 | -0.14 | -0.31% | 44.92 | 45.67 | 73251 | 33126.75 | 3.05% |
| 2025-06-26 | 46.55 | 45.24 | -1.72 | -3.66% | 45.19 | 46.97 | 119982 | 55464.30 | 5.00% |
| 2025-06-25 | 45.78 | 46.96 | 1.26 | 2.76% | 45.05 | 47.23 | 150262 | 69381.72 | 6.26% |
| 2025-06-24 | 45.68 | 45.70 | -0.48 | -1.04% | 45.05 | 46.10 | 132095 | 60285.75 | 5.50% |
| 2025-06-23 | 44.00 | 46.18 | 1.86 | 4.20% | 43.25 | 46.60 | 184061 | 84034.38 | 7.67% |
| 2025-06-20 | 43.35 | 44.32 | 1.74 | 4.09% | 42.81 | 45.10 | 150248 | 66109.12 | 6.26% |
| 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% |
深证大盘股票行情在线 K线走势图
