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
2025-09-05	12.51	12.93	0.42	3.36%	12.39	12.98	1567911	200061	4.73%
2025-09-04	13.09	12.51	-0.42	-3.25%	12.25	13.25	1946698	248731	5.88%
2025-09-03	12.89	12.93	0.07	0.54%	12.80	13.47	2021167	264881	6.10%
2025-09-02	13.33	12.86	-0.53	-3.96%	12.72	13.33	1969561	254848	5.95%
2025-09-01	13.25	13.39	0.14	1.06%	13.20	13.58	1941162	259634	5.86%
2025-08-29	13.48	13.25	-0.25	-1.85%	13.15	13.60	1655992	220161	5.00%
2025-08-28	13.35	13.50	0.09	0.67%	12.96	13.57	3011210	400665	9.09%
2025-08-27	13.71	13.41	-0.57	-4.08%	13.40	14.02	3534844	485026	10.67%
2025-08-26	13.28	13.98	0.65	4.88%	13.10	14.52	5086676	707724	15.36%
2025-08-25	13.20	13.33	0.13	0.98%	13.09	13.70	3578280	477613	10.80%
2025-08-22	12.59	13.20	0.50	3.94%	12.58	13.44	3266720	423021	9.86%
2025-08-21	13.17	12.70	-0.50	-3.79%	12.62	13.17	3056308	391748	9.23%
2025-08-20	12.74	13.20	0.58	4.60%	12.58	13.34	3870790	505067	11.69%
2025-08-19	12.19	12.62	0.31	2.52%	12.15	12.87	3201915	401923	9.67%
2025-08-18	12.09	12.31	0.38	3.19%	12.04	12.41	2445010	300362	7.38%
2025-08-15	11.83	11.93	0.02	0.17%	11.83	12.00	1382424	165023	4.17%
2025-08-14	11.79	11.91	0.11	0.93%	11.55	12.04	1955086	231114	5.90%
2025-08-13	11.74	11.80	0.06	0.51%	11.68	11.87	1039118	122661	3.14%
2025-08-12	11.73	11.74	-0.04	-0.34%	11.67	11.80	757800	88815	2.29%
2025-08-11	11.51	11.78	0.29	2.52%	11.48	11.87	1452341	170275	4.38%
2025-08-08	11.68	11.49	-0.19	-1.63%	11.48	11.68	759529	87478	2.29%
2025-08-07	11.63	11.68	0.05	0.43%	11.56	11.84	1212318	141802	3.66%
2025-08-06	11.52	11.63	0.08	0.69%	11.44	11.65	878254	101714	2.65%
2025-08-05	11.68	11.55	-0.03	-0.26%	11.53	11.88	1259450	146886	3.80%
2025-08-04	11.20	11.58	0.31	2.75%	11.12	11.59	1128768	128761	3.41%
2025-08-01	11.24	11.27	0.00	0.00%	11.17	11.39	560303	63118	1.69%
2025-07-31	11.37	11.27	-0.14	-1.23%	11.23	11.48	768900	87152	2.32%
2025-07-30	11.49	11.41	-0.11	-0.95%	11.33	11.50	548751	62707	1.66%
2025-07-29	11.48	11.52	-0.02	-0.17%	11.34	11.52	622412	71092	1.88%
2025-07-28	11.48	11.54	0.06	0.52%	11.46	11.59	684716	78964	2.07%
2025-07-25	11.47	11.48	0.01	0.09%	11.41	11.52	586228	67175	1.77%
2025-07-24	11.31	11.47	0.17	1.50%	11.31	11.47	707897	80777	2.14%
2025-07-23	11.39	11.30	-0.10	-0.88%	11.28	11.42	629573	71459	1.90%
2025-07-22	11.47	11.40	-0.08	-0.70%	11.33	11.47	582308	66334	1.76%
2025-07-21	11.43	11.48	0.04	0.35%	11.38	11.49	615944	70519	1.86%
2025-07-18	11.49	11.44	-0.05	-0.44%	11.37	11.50	571024	65232	1.72%
2025-07-17	11.22	11.49	0.22	1.95%	11.21	11.52	986950	112851	2.98%
2025-07-16	11.10	11.27	0.15	1.35%	11.07	11.32	697003	78334	2.10%
2025-07-15	11.23	11.12	-0.25	-2.20%	11.04	11.23	1144179	126882	3.45%
2025-07-14	11.41	11.37	-0.06	-0.52%	11.34	11.43	413810	47076	1.25%
2025-07-11	11.38	11.43	0.06	0.53%	11.28	11.47	677403	77190	2.04%
2025-07-10	11.37	11.37	-0.01	-0.09%	11.31	11.42	543360	61688	1.64%
2025-07-09	11.45	11.38	-0.11	-0.96%	11.36	11.54	710241	81314	2.14%
2025-07-08	11.33	11.49	0.16	1.41%	11.30	11.52	724089	83009	2.19%
2025-07-07	11.40	11.33	-0.08	-0.70%	11.26	11.40	473486	53609	1.46%
2025-07-04	11.50	11.41	-0.15	-1.30%	11.37	11.50	649337	74123	2.00%
2025-07-03	11.43	11.56	0.11	0.96%	11.42	11.70	859829	99194	2.64%
2025-07-02	11.70	11.45	-0.31	-2.64%	11.40	11.70	1209514	138925	3.72%
2025-07-01	11.80	11.76	-0.09	-0.76%	11.70	11.82	618674	72655	1.90%
2025-06-30	11.84	11.85	0.02	0.17%	11.77	11.89	667086	78897	2.05%
2025-06-27	12.15	11.83	0.13	1.11%	11.82	12.21	1283177	153624	3.95%
2025-06-26	11.90	11.70	-0.17	-1.43%	11.69	11.91	897229	105633	2.76%
2025-06-25	11.75	11.87	0.12	1.02%	11.68	11.90	785776	92772	2.42%
2025-06-24	11.51	11.75	0.26	2.26%	11.51	11.80	650634	76277	2.00%
2025-06-23	11.30	11.49	0.08	0.70%	11.20	11.53	408180	46766	1.26%
2025-06-20	11.46	11.41	-0.11	-0.95%	11.39	11.60	476008	54502	1.46%
2025-06-19	11.78	11.52	-0.31	-2.62%	11.46	11.86	752228	87418	2.31%
2025-06-18	11.75	11.83	0.02	0.17%	11.68	11.88	499075	58771	1.54%
2025-06-17	11.81	11.81	-0.02	-0.17%	11.74	11.93	430572	50913	1.32%
2025-06-16	11.70	11.83	0.02	0.17%	11.66	11.88	442590	52285	1.36%
2025-06-13	12.00	11.81	-0.26	-2.15%	11.80	12.01	780231	92530	2.40%
2025-06-12	12.28	12.07	-0.15	-1.23%	12.06	12.30	724264	88114	2.23%
2025-06-11	12.20	12.22	0.06	0.49%	12.09	12.30	825305	100619	2.54%
2025-06-10	12.33	12.16	-0.17	-1.38%	11.97	12.37	1042672	126327	3.21%
2025-06-09	12.04	12.33	0.39	3.27%	12.03	12.40	1439044	176284	4.43%
2025-06-06	12.00	11.94	-0.09	-0.75%	11.91	12.09	538241	64393	1.66%
2025-06-05	11.98	12.03	0.07	0.59%	11.84	12.09	781085	93539	2.40%
2025-06-04	11.67	11.96	0.16	1.36%	11.67	12.10	861952	103206	2.65%
2025-06-03	11.60	11.80	0.05	0.43%	11.52	11.85	579129	68184	1.78%
2025-05-30	12.00	11.75	-0.34	-2.81%	11.71	12.00	984773	116054	3.03%