欧菲光(002456)股票行情
欧菲光(002456)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 |
|---|
| 2025-07-31 | 11.37 | 11.27 | -0.14 | -1.23% | 11.23 | 11.48 | 768900 | 87152.06 | 2.32% |
| 2025-07-30 | 11.49 | 11.41 | -0.11 | -0.95% | 11.33 | 11.50 | 548751 | 62707.87 | 1.66% |
| 2025-07-29 | 11.48 | 11.52 | -0.02 | -0.17% | 11.34 | 11.52 | 622412 | 71092.01 | 1.88% |
| 2025-07-28 | 11.48 | 11.54 | 0.06 | 0.52% | 11.46 | 11.59 | 684716 | 78964.30 | 2.07% |
| 2025-07-25 | 11.47 | 11.48 | 0.01 | 0.09% | 11.41 | 11.52 | 586228 | 67175.39 | 1.77% |
| 2025-07-24 | 11.31 | 11.47 | 0.17 | 1.50% | 11.31 | 11.47 | 707897 | 80777.50 | 2.14% |
| 2025-07-23 | 11.39 | 11.30 | -0.10 | -0.88% | 11.28 | 11.42 | 629573 | 71459.24 | 1.90% |
| 2025-07-22 | 11.47 | 11.40 | -0.08 | -0.70% | 11.33 | 11.47 | 582308 | 66334.41 | 1.76% |
| 2025-07-21 | 11.43 | 11.48 | 0.04 | 0.35% | 11.38 | 11.49 | 615944 | 70519.50 | 1.86% |
| 2025-07-18 | 11.49 | 11.44 | -0.05 | -0.44% | 11.37 | 11.50 | 571024 | 65232.21 | 1.72% |
| 2025-07-17 | 11.22 | 11.49 | 0.22 | 1.95% | 11.21 | 11.52 | 986950 | 112851.77 | 2.98% |
| 2025-07-16 | 11.10 | 11.27 | 0.15 | 1.35% | 11.07 | 11.32 | 697003 | 78334.17 | 2.10% |
| 2025-07-15 | 11.23 | 11.12 | -0.25 | -2.20% | 11.04 | 11.23 | 1144179 | 126882.80 | 3.45% |
| 2025-07-14 | 11.41 | 11.37 | -0.06 | -0.52% | 11.34 | 11.43 | 413810 | 47076.55 | 1.25% |
| 2025-07-11 | 11.38 | 11.43 | 0.06 | 0.53% | 11.28 | 11.47 | 677403 | 77190.40 | 2.04% |
| 2025-07-10 | 11.37 | 11.37 | -0.01 | -0.09% | 11.31 | 11.42 | 543360 | 61688.15 | 1.64% |
| 2025-07-09 | 11.45 | 11.38 | -0.11 | -0.96% | 11.36 | 11.54 | 710241 | 81314.39 | 2.14% |
| 2025-07-08 | 11.33 | 11.49 | 0.16 | 1.41% | 11.30 | 11.52 | 724089 | 83009.86 | 2.19% |
| 2025-07-07 | 11.40 | 11.33 | -0.08 | -0.70% | 11.26 | 11.40 | 473486 | 53609.02 | 1.46% |
| 2025-07-04 | 11.50 | 11.41 | -0.15 | -1.30% | 11.37 | 11.50 | 649337 | 74123.95 | 2.00% |
| 2025-07-03 | 11.43 | 11.56 | 0.11 | 0.96% | 11.42 | 11.70 | 859829 | 99194.62 | 2.64% |
| 2025-07-02 | 11.70 | 11.45 | -0.31 | -2.64% | 11.40 | 11.70 | 1209514 | 138925.20 | 3.72% |
| 2025-07-01 | 11.80 | 11.76 | -0.09 | -0.76% | 11.70 | 11.82 | 618674 | 72655.18 | 1.90% |
| 2025-06-30 | 11.84 | 11.85 | 0.02 | 0.17% | 11.77 | 11.89 | 667086 | 78897.22 | 2.05% |
| 2025-06-27 | 12.15 | 11.83 | 0.13 | 1.11% | 11.82 | 12.21 | 1283177 | 153624.83 | 3.95% |
| 2025-06-26 | 11.90 | 11.70 | -0.17 | -1.43% | 11.69 | 11.91 | 897229 | 105633.73 | 2.76% |
| 2025-06-25 | 11.75 | 11.87 | 0.12 | 1.02% | 11.68 | 11.90 | 785776 | 92772.69 | 2.42% |
| 2025-06-24 | 11.51 | 11.75 | 0.26 | 2.26% | 11.51 | 11.80 | 650634 | 76277.66 | 2.00% |
| 2025-06-23 | 11.30 | 11.49 | 0.08 | 0.70% | 11.20 | 11.53 | 408180 | 46766.25 | 1.26% |
| 2025-06-20 | 11.46 | 11.41 | -0.11 | -0.95% | 11.39 | 11.60 | 476008 | 54502.23 | 1.46% |
| 2025-06-19 | 11.78 | 11.52 | -0.31 | -2.62% | 11.46 | 11.86 | 752228 | 87418.57 | 2.31% |
| 2025-06-18 | 11.75 | 11.83 | 0.02 | 0.17% | 11.68 | 11.88 | 499075 | 58771.54 | 1.54% |
| 2025-06-17 | 11.81 | 11.81 | -0.02 | -0.17% | 11.74 | 11.93 | 430572 | 50913.74 | 1.32% |
| 2025-06-16 | 11.70 | 11.83 | 0.02 | 0.17% | 11.66 | 11.88 | 442590 | 52285.75 | 1.36% |
| 2025-06-13 | 12.00 | 11.81 | -0.26 | -2.15% | 11.80 | 12.01 | 780231 | 92530.98 | 2.40% |
| 2025-06-12 | 12.28 | 12.07 | -0.15 | -1.23% | 12.06 | 12.30 | 724264 | 88114.99 | 2.23% |
| 2025-06-11 | 12.20 | 12.22 | 0.06 | 0.49% | 12.09 | 12.30 | 825305 | 100619.70 | 2.54% |
| 2025-06-10 | 12.33 | 12.16 | -0.17 | -1.38% | 11.97 | 12.37 | 1042672 | 126327.58 | 3.21% |
| 2025-06-09 | 12.04 | 12.33 | 0.39 | 3.27% | 12.03 | 12.40 | 1439044 | 176284.28 | 4.43% |
| 2025-06-06 | 12.00 | 11.94 | -0.09 | -0.75% | 11.91 | 12.09 | 538241 | 64393.27 | 1.66% |
| 2025-06-05 | 11.98 | 12.03 | 0.07 | 0.59% | 11.84 | 12.09 | 781085 | 93539.32 | 2.40% |
| 2025-06-04 | 11.67 | 11.96 | 0.16 | 1.36% | 11.67 | 12.10 | 861952 | 103206.16 | 2.65% |
| 2025-06-03 | 11.60 | 11.80 | 0.05 | 0.43% | 11.52 | 11.85 | 579129 | 68184.59 | 1.78% |
| 2025-05-30 | 12.00 | 11.75 | -0.34 | -2.81% | 11.71 | 12.00 | 984773 | 116054.38 | 3.03% |
| 2025-05-29 | 11.87 | 12.09 | 0.22 | 1.85% | 11.87 | 12.19 | 952243 | 115012.23 | 2.93% |
| 2025-05-28 | 12.20 | 11.87 | -0.39 | -3.18% | 11.77 | 12.30 | 1247976 | 149653.72 | 3.84% |
| 2025-05-27 | 12.25 | 12.26 | -0.09 | -0.73% | 12.13 | 12.48 | 956391 | 117311.88 | 2.94% |
| 2025-05-26 | 12.22 | 12.35 | 0.13 | 1.06% | 12.11 | 12.40 | 1112839 | 136862.97 | 3.42% |
| 2025-05-23 | 12.55 | 12.22 | -0.38 | -3.02% | 12.20 | 12.56 | 1312570 | 162467.28 | 4.04% |
| 2025-05-22 | 12.88 | 12.60 | -0.25 | -1.95% | 12.57 | 13.02 | 1716961 | 218263.47 | 5.28% |
| 2025-05-21 | 13.35 | 12.85 | -0.50 | -3.75% | 12.80 | 13.37 | 3547994 | 460590.84 | 10.91% |
| 2025-05-20 | 12.17 | 13.35 | 1.21 | 9.97% | 11.92 | 13.35 | 3691220 | 473779.00 | 11.35% |
| 2025-05-19 | 12.06 | 12.14 | 0.21 | 1.76% | 12.01 | 12.30 | 1169572 | 142163.88 | 3.60% |
| 2025-05-16 | 11.70 | 11.93 | 0.22 | 1.88% | 11.62 | 12.20 | 1088531 | 130189.13 | 3.35% |
| 2025-05-15 | 11.96 | 11.71 | -0.25 | -2.09% | 11.68 | 11.98 | 655626 | 77126.51 | 2.02% |
| 2025-05-14 | 11.98 | 11.96 | -0.02 | -0.17% | 11.86 | 12.05 | 613051 | 73302.43 | 1.89% |
| 2025-05-13 | 12.22 | 11.98 | -0.08 | -0.66% | 11.95 | 12.27 | 851743 | 102632.88 | 2.62% |
| 2025-05-12 | 12.00 | 12.06 | 0.22 | 1.86% | 11.91 | 12.08 | 720934 | 86646.84 | 2.22% |
| 2025-05-09 | 12.06 | 11.84 | -0.20 | -1.66% | 11.81 | 12.07 | 655702 | 77903.22 | 2.02% |
| 2025-05-08 | 11.92 | 12.04 | 0.06 | 0.50% | 11.84 | 12.11 | 920707 | 110825.23 | 2.83% |
| 2025-05-07 | 12.15 | 11.98 | 0.10 | 0.84% | 11.85 | 12.23 | 1417873 | 170324.06 | 4.36% |
| 2025-05-06 | 11.42 | 11.88 | 0.61 | 5.41% | 11.36 | 11.93 | 1372119 | 160982.88 | 4.22% |
| 2025-04-30 | 11.17 | 11.27 | 0.16 | 1.44% | 11.15 | 11.37 | 694294 | 78315.31 | 2.14% |
| 2025-04-29 | 11.00 | 11.11 | 0.08 | 0.73% | 10.90 | 11.22 | 670503 | 74491.67 | 2.06% |
| 2025-04-28 | 11.25 | 11.03 | -0.26 | -2.30% | 11.01 | 11.28 | 794183 | 87980.10 | 2.44% |
| 2025-04-25 | 11.08 | 11.29 | -0.29 | -2.50% | 11.06 | 11.50 | 1181943 | 133203.77 | 3.64% |
| 2025-04-24 | 11.93 | 11.58 | -0.35 | -2.93% | 11.51 | 11.93 | 933027 | 108826.66 | 2.87% |
| 2025-04-23 | 11.99 | 11.93 | 0.04 | 0.34% | 11.90 | 12.11 | 761743 | 91263.23 | 2.34% |
| 2025-04-22 | 12.04 | 11.89 | -0.20 | -1.65% | 11.88 | 12.11 | 819689 | 97903.24 | 2.52% |
| 2025-04-21 | 11.80 | 12.09 | 0.28 | 2.37% | 11.66 | 12.14 | 925918 | 111391.28 | 2.85% |
| 2025-04-18 | 12.17 | 11.81 | -0.48 | -3.91% | 11.80 | 12.17 | 1370380 | 162977.19 | 4.22% |
| 2025-04-17 | 12.45 | 12.29 | -0.50 | -3.91% | 12.21 | 12.62 | 1677297 | 207545.38 | 5.16% |
| 2025-04-16 | 13.44 | 12.79 | 0.56 | 4.58% | 12.52 | 13.44 | 3265705 | 423375.66 | 10.04% |
| 2025-03-31 | 12.28 | 12.23 | -0.17 | -1.37% | 12.03 | 12.35 | 782901 | 95236.55 | 2.41% |
| 2025-03-28 | 12.60 | 12.40 | -0.19 | -1.51% | 12.38 | 12.65 | 592354 | 73925.77 | 1.82% |
| 2025-03-27 | 12.46 | 12.59 | 0.13 | 1.04% | 12.27 | 12.79 | 976992 | 122837.31 | 3.01% |
| 2025-03-26 | 12.40 | 12.46 | 0.01 | 0.08% | 12.36 | 12.60 | 646512 | 80844.39 | 1.99% |
| 2025-03-25 | 12.81 | 12.45 | -0.36 | -2.81% | 12.41 | 12.84 | 971329 | 121953.61 | 2.99% |
| 2025-03-24 | 13.06 | 12.81 | -0.30 | -2.29% | 12.48 | 13.20 | 1602048 | 204773.05 | 4.93% |
| 2025-03-21 | 13.71 | 13.11 | -0.95 | -6.76% | 13.08 | 13.74 | 2578825 | 343850.72 | 7.93% |
深证大盘股票行情在线 K线走势图
