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 |
|---|
| 2025-03-28 | 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% |
| 2025-03-20 | 14.21 | 14.06 | -0.09 | -0.64% | 14.06 | 14.36 | 1434464 | 203230.58 | 4.41% |
| 2025-03-19 | 14.30 | 14.15 | -0.14 | -0.98% | 14.05 | 14.31 | 1116581 | 157871.06 | 3.43% |
| 2025-03-18 | 14.43 | 14.29 | -0.15 | -1.04% | 14.21 | 14.48 | 1573447 | 225217.88 | 4.84% |
| 2025-03-17 | 14.03 | 14.44 | 0.44 | 3.14% | 13.92 | 14.48 | 2220516 | 317288.72 | 6.83% |
| 2025-03-14 | 13.79 | 14.00 | 0.20 | 1.45% | 13.63 | 14.06 | 1486790 | 206499.05 | 4.57% |
| 2025-03-13 | 14.20 | 13.80 | -0.49 | -3.43% | 13.67 | 14.21 | 1895966 | 263601.34 | 5.83% |
| 2025-03-12 | 14.53 | 14.29 | -0.14 | -0.97% | 14.28 | 14.58 | 2193030 | 316372.12 | 6.75% |
| 2025-03-11 | 13.96 | 14.43 | 0.12 | 0.84% | 13.85 | 14.70 | 2529793 | 360245.84 | 7.78% |
| 2025-03-10 | 14.33 | 14.31 | 0.03 | 0.21% | 14.22 | 14.77 | 3152568 | 455779.28 | 9.70% |
| 2025-03-07 | 13.85 | 14.28 | 0.38 | 2.73% | 13.72 | 14.93 | 4210990 | 603867.31 | 12.95% |
| 2025-03-06 | 13.56 | 13.90 | 0.41 | 3.04% | 13.53 | 14.04 | 2170019 | 299849.69 | 6.68% |
| 2025-03-05 | 13.65 | 13.49 | -0.22 | -1.60% | 13.31 | 13.83 | 1481323 | 200536.61 | 4.56% |
| 2025-03-04 | 13.58 | 13.71 | -0.06 | -0.44% | 13.51 | 13.75 | 1051136 | 143690.86 | 3.23% |
| 2025-03-03 | 13.67 | 13.77 | 0.07 | 0.51% | 13.29 | 13.97 | 1716049 | 234476.98 | 5.28% |
| 2025-02-28 | 13.95 | 13.70 | -0.26 | -1.86% | 13.60 | 14.15 | 2150710 | 298056.62 | 6.62% |
| 2025-02-27 | 14.25 | 13.96 | -0.43 | -2.99% | 13.73 | 14.35 | 2672660 | 374202.06 | 8.22% |
| 2025-02-26 | 14.70 | 14.39 | -0.12 | -0.83% | 14.26 | 14.84 | 3363028 | 485007.47 | 10.34% |
| 2025-02-25 | 13.90 | 14.51 | 0.55 | 3.94% | 13.77 | 15.31 | 5643522 | 819049.81 | 17.36% |
| 2025-02-24 | 13.70 | 13.96 | 0.22 | 1.60% | 13.44 | 14.02 | 3085557 | 424122.81 | 9.49% |
| 2025-02-21 | 13.86 | 13.74 | -0.06 | -0.43% | 13.48 | 13.86 | 2564972 | 350767.81 | 7.89% |
| 2025-02-20 | 13.47 | 13.80 | 0.46 | 3.45% | 13.39 | 13.90 | 3068082 | 419243.66 | 9.44% |
| 2025-02-19 | 12.85 | 13.34 | 0.42 | 3.25% | 12.85 | 13.47 | 1822022 | 241084.36 | 5.60% |
| 2025-02-18 | 13.68 | 12.92 | -0.78 | -5.69% | 12.88 | 13.68 | 2231852 | 295484.72 | 6.87% |
| 2025-02-17 | 13.66 | 13.70 | 0.04 | 0.29% | 13.51 | 13.90 | 2008046 | 275197.06 | 6.18% |
| 2025-02-14 | 13.60 | 13.66 | -0.15 | -1.09% | 13.52 | 13.77 | 1901150 | 259404.19 | 5.85% |
| 2025-02-13 | 13.90 | 13.81 | -0.15 | -1.07% | 13.54 | 14.34 | 3237598 | 449934.38 | 9.96% |
| 2025-02-12 | 13.69 | 13.96 | 0.23 | 1.68% | 13.65 | 14.16 | 2852845 | 398074.97 | 8.78% |
| 2025-02-11 | 14.08 | 13.73 | -0.62 | -4.32% | 13.70 | 14.08 | 3667634 | 508232.09 | 11.28% |
| 2025-02-10 | 13.23 | 14.35 | 1.15 | 8.71% | 13.08 | 14.50 | 5424025 | 747036.31 | 16.68% |
| 2025-02-07 | 12.97 | 13.20 | 0.39 | 3.04% | 12.90 | 13.42 | 4060052 | 533460.25 | 12.49% |
| 2025-02-06 | 11.99 | 12.81 | 0.74 | 6.13% | 11.90 | 12.90 | 2941446 | 369533.38 | 9.05% |
| 2025-02-05 | 11.90 | 12.07 | 0.30 | 2.55% | 11.72 | 12.15 | 1504893 | 180763.75 | 4.63% |
| 2025-01-27 | 12.46 | 11.77 | -0.71 | -5.69% | 11.77 | 12.46 | 1996054 | 240278.42 | 6.14% |
| 2025-01-24 | 11.99 | 12.48 | 0.56 | 4.70% | 11.98 | 12.57 | 2703615 | 335396.31 | 8.32% |
| 2025-01-23 | 12.09 | 11.92 | -0.02 | -0.17% | 11.92 | 12.35 | 1740549 | 211300.78 | 5.35% |
| 2025-01-22 | 11.89 | 11.94 | -0.05 | -0.42% | 11.84 | 12.05 | 881812 | 105205.40 | 2.71% |
| 2025-01-21 | 12.01 | 11.99 | 0.07 | 0.59% | 11.74 | 12.18 | 1299553 | 155248.61 | 4.00% |
| 2025-01-20 | 11.93 | 11.92 | 0.08 | 0.68% | 11.88 | 12.13 | 1379722 | 165458.12 | 4.24% |
| 2025-01-17 | 11.67 | 11.84 | 0.08 | 0.68% | 11.61 | 12.26 | 1845836 | 219709.31 | 5.68% |
| 2025-01-16 | 11.78 | 11.76 | 0.17 | 1.47% | 11.63 | 12.10 | 1569708 | 185945.86 | 4.83% |
| 2025-01-15 | 11.80 | 11.59 | -0.20 | -1.70% | 11.54 | 11.82 | 1116790 | 130030.80 | 3.44% |
| 2025-01-14 | 11.11 | 11.79 | 0.74 | 6.70% | 11.02 | 11.85 | 1872261 | 216266.44 | 5.76% |
| 2025-01-13 | 10.94 | 11.05 | 0.00 | 0.00% | 10.73 | 11.12 | 903409 | 98876.41 | 2.78% |
| 2025-01-10 | 11.40 | 11.05 | -0.38 | -3.32% | 11.04 | 11.52 | 965287 | 108911.30 | 2.97% |
| 2025-01-09 | 11.30 | 11.43 | 0.07 | 0.62% | 11.28 | 11.59 | 1168363 | 134075.72 | 3.59% |
| 2025-01-08 | 11.40 | 11.36 | -0.08 | -0.70% | 11.00 | 11.46 | 1237470 | 139317.48 | 3.81% |
| 2025-01-07 | 11.20 | 11.44 | 0.31 | 2.79% | 11.14 | 11.44 | 1251153 | 141998.92 | 3.85% |
| 2025-01-06 | 11.20 | 11.13 | -0.07 | -0.63% | 11.01 | 11.46 | 1089590 | 121717.19 | 3.35% |
| 2025-01-03 | 11.59 | 11.20 | -0.39 | -3.36% | 11.19 | 11.83 | 1559306 | 178389.72 | 4.80% |
| 2025-01-02 | 11.95 | 11.59 | -0.39 | -3.26% | 11.40 | 12.08 | 1343638 | 157898.84 | 4.13% |
| 2024-12-31 | 12.53 | 11.98 | -0.51 | -4.08% | 11.96 | 12.61 | 1255578 | 153005.27 | 3.86% |
| 2024-12-30 | 12.54 | 12.49 | -0.10 | -0.79% | 12.33 | 12.64 | 879862 | 109937.29 | 2.71% |
| 2024-12-27 | 12.62 | 12.59 | -0.14 | -1.10% | 12.46 | 12.86 | 1546906 | 196615.11 | 4.76% |
| 2024-12-26 | 12.15 | 12.73 | 0.49 | 4.00% | 12.15 | 12.75 | 1652350 | 207224.62 | 5.08% |
| 2024-12-25 | 12.48 | 12.24 | -0.27 | -2.16% | 12.12 | 12.52 | 1084874 | 133197.55 | 3.34% |
| 2024-12-24 | 12.41 | 12.51 | 0.11 | 0.89% | 12.31 | 12.65 | 1162872 | 144654.97 | 3.58% |
| 2024-12-23 | 12.92 | 12.40 | -0.51 | -3.95% | 12.37 | 12.99 | 1380181 | 174433.08 | 4.25% |
| 2024-12-20 | 12.74 | 12.91 | 0.18 | 1.41% | 12.60 | 13.08 | 1545553 | 199377.25 | 4.75% |
| 2024-12-19 | 12.50 | 12.73 | 0.05 | 0.39% | 12.44 | 12.78 | 1131688 | 143324.61 | 3.48% |
| 2024-12-18 | 12.53 | 12.68 | 0.09 | 0.71% | 12.46 | 12.84 | 1233979 | 156490.25 | 3.80% |
| 2024-12-17 | 12.97 | 12.59 | -0.42 | -3.23% | 12.54 | 13.05 | 1621987 | 206702.50 | 4.99% |
| 2024-12-16 | 13.37 | 13.01 | -0.37 | -2.77% | 12.91 | 13.37 | 1877022 | 245763.97 | 5.77% |
| 2024-12-13 | 13.70 | 13.38 | -0.42 | -3.04% | 13.37 | 13.71 | 1853542 | 250369.33 | 5.70% |
| 2024-12-12 | 13.92 | 13.80 | -0.13 | -0.93% | 13.66 | 13.97 | 1606829 | 221381.70 | 4.94% |
| 2024-12-11 | 13.65 | 13.93 | 0.16 | 1.16% | 13.52 | 14.10 | 1920999 | 266037.25 | 5.91% |
| 2024-12-10 | 14.22 | 13.77 | 0.01 | 0.07% | 13.70 | 14.30 | 2474824 | 346322.12 | 7.61% |
| 2024-12-09 | 14.16 | 13.76 | -0.53 | -3.71% | 13.66 | 14.20 | 2507354 | 348512.50 | 7.71% |
| 2024-12-06 | 13.70 | 14.29 | 0.67 | 4.92% | 13.65 | 14.68 | 4324652 | 615511.06 | 13.30% |
| 2024-12-05 | 13.51 | 13.62 | 0.00 | 0.00% | 13.50 | 13.72 | 1631044 | 222216.19 | 5.02% |
| 2024-12-04 | 13.93 | 13.62 | -0.33 | -2.37% | 13.58 | 13.93 | 2281565 | 312070.97 | 7.02% |
| 2024-12-03 | 13.88 | 13.95 | 0.09 | 0.65% | 13.61 | 14.10 | 3388874 | 470767.00 | 10.42% |
| 2024-12-02 | 13.35 | 13.86 | 0.47 | 3.51% | 13.34 | 13.98 | 3043881 | 419017.56 | 9.36% |
| 2024-11-29 | 13.38 | 13.39 | -0.06 | -0.45% | 13.00 | 13.63 | 3412899 | 454099.25 | 10.50% |
| 2024-11-28 | 14.01 | 13.45 | -0.56 | -4.00% | 13.44 | 14.05 | 2726032 | 373089.97 | 8.39% |
深证大盘股票行情在线 K线走势图
