欧菲科技

002456
🏛️ 中国 →
12.98
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 9.66 9.96 9.61 9.70 63.6M
2021-12-30 9.68 9.85 9.66 9.67 72.7M
2021-12-29 9.76 9.85 9.58 9.67 72.3M
2021-12-28 9.92 10.11 9.71 9.81 90.4M
2021-12-27 10.36 10.38 9.87 9.96 112.7M
2021-12-24 9.75 10.19 9.47 10.11 181.7M
2021-12-23 9.78 9.95 9.58 9.63 216.1M
2021-12-22 8.85 9.69 8.83 9.69 157.6M
2021-12-21 8.53 8.83 8.51 8.81 51.3M
2021-12-20 8.70 8.81 8.52 8.53 46.7M
2021-12-17 8.94 8.96 8.70 8.72 64.9M
2021-12-16 9.06 9.09 8.92 8.99 50.1M
2021-12-15 9.05 9.19 8.96 8.98 55.5M
2021-12-14 9.01 9.30 9.01 9.09 69.7M
2021-12-13 9.05 9.25 8.95 9.12 100.2M
2021-12-10 9.37 9.39 8.96 9.05 147.0M
2021-12-09 9.42 9.65 9.18 9.25 209.4M
2021-12-08 8.28 9.09 8.27 9.09 121.9M
2021-12-07 8.62 8.66 8.23 8.26 67.3M
2021-12-06 8.70 8.73 8.49 8.55 51.7M
2021-12-03 8.73 8.87 8.66 8.75 34.7M
2021-12-02 8.99 9.04 8.72 8.72 50.0M
2021-12-01 8.74 9.06 8.73 8.94 49.1M
2021-11-30 9.00 9.04 8.71 8.76 54.2M
2021-11-29 8.57 9.26 8.56 8.91 98.0M
2021-11-26 8.70 8.85 8.64 8.67 51.0M
2021-11-25 9.01 9.18 8.79 8.83 71.9M
2021-11-24 8.94 9.42 8.90 9.07 77.9M
2021-11-23 8.94 9.04 8.83 8.92 45.5M
2021-11-22 8.89 9.12 8.83 8.99 58.1M
2021-11-19 8.80 8.90 8.68 8.80 51.6M
2021-11-18 8.87 9.19 8.73 8.75 70.3M
2021-11-17 8.70 9.18 8.61 8.87 91.6M
2021-11-16 8.84 8.88 8.66 8.66 59.2M
2021-11-15 8.75 8.91 8.59 8.86 71.1M
2021-11-12 8.46 8.75 8.40 8.68 71.8M
2021-11-11 8.29 8.58 8.25 8.43 48.3M
2021-11-10 8.17 8.51 8.16 8.30 44.0M
2021-11-09 8.17 8.25 8.11 8.19 27.6M
2021-11-08 8.15 8.29 8.08 8.21 30.2M
2021-11-05 8.13 8.27 8.07 8.16 40.6M
2021-11-04 7.90 8.14 7.84 8.09 38.3M
2021-11-03 7.77 7.96 7.77 7.82 28.6M
2021-11-02 7.85 7.87 7.64 7.77 33.0M
2021-11-01 7.47 7.92 7.44 7.79 45.5M
2021-10-29 7.20 7.63 7.20 7.48 30.4M
2021-10-28 7.40 7.43 7.21 7.22 23.7M
2021-10-27 7.55 7.56 7.38 7.44 20.8M
2021-10-26 7.47 7.60 7.44 7.56 22.1M
2021-10-25 7.47 7.51 7.39 7.47 18.5M
2021-10-22 7.48 7.56 7.45 7.49 18.1M
2021-10-21 7.56 7.63 7.46 7.49 20.9M
2021-10-20 7.47 7.66 7.41 7.59 28.4M
2021-10-19 7.45 7.51 7.40 7.47 18.8M
2021-10-18 7.51 7.52 7.34 7.45 25.8M
2021-10-15 7.53 7.61 7.47 7.52 25.5M
2021-10-14 7.92 7.98 7.47 7.55 75.4M
2021-10-13 8.29 8.30 8.06 8.11 24.9M
2021-10-12 8.47 8.49 8.18 8.28 34.0M
2021-10-11 8.51 8.57 8.40 8.52 27.1M
2021-10-08 8.41 8.57 8.34 8.52 33.2M
2021-09-30 8.32 8.45 8.30 8.40 23.1M
2021-09-29 8.49 8.50 8.27 8.30 38.0M
2021-09-28 8.40 8.61 8.27 8.56 54.2M
2021-09-27 8.31 8.51 8.18 8.37 42.0M
2021-09-24 8.25 8.45 8.21 8.27 46.0M
2021-09-23 8.25 8.30 8.18 8.23 27.8M
2021-09-22 8.03 8.30 8.01 8.25 31.5M
2021-09-17 8.03 8.16 7.90 8.12 34.5M
2021-09-16 8.20 8.25 8.03 8.03 35.4M
2021-09-15 8.16 8.29 8.13 8.20 28.0M
2021-09-14 8.43 8.48 8.16 8.20 48.2M
2021-09-13 8.31 8.45 8.15 8.39 55.9M
2021-09-10 8.32 8.50 8.27 8.31 51.2M
2021-09-09 8.53 8.53 8.30 8.32 69.2M
2021-09-08 8.09 8.68 8.00 8.54 123.7M
2021-09-07 7.72 8.04 7.68 8.04 78.1M
2021-09-06 7.68 7.75 7.63 7.71 29.9M
2021-09-03 7.50 7.75 7.46 7.70 51.2M
2021-09-02 7.49 7.54 7.42 7.51 26.7M
2021-09-01 7.45 7.53 7.35 7.47 29.0M
2021-08-31 7.25 7.59 7.12 7.46 42.9M
2021-08-30 7.39 7.55 7.26 7.29 32.4M
2021-08-27 7.37 7.39 7.24 7.37 24.9M
2021-08-26 7.50 7.53 7.35 7.36 29.9M
2021-08-25 7.51 7.52 7.46 7.49 20.9M
2021-08-24 7.63 7.64 7.49 7.53 26.5M
2021-08-23 7.44 7.62 7.43 7.60 27.4M
2021-08-20 7.56 7.59 7.38 7.45 31.6M
2021-08-19 7.53 7.74 7.52 7.59 27.0M
2021-08-18 7.51 7.64 7.42 7.59 26.7M
2021-08-17 7.75 7.77 7.49 7.53 38.9M
2021-08-16 7.90 7.91 7.72 7.75 30.9M
2021-08-13 7.82 8.05 7.76 7.90 43.9M
2021-08-12 7.77 7.90 7.74 7.77 28.8M
2021-08-11 7.79 7.94 7.73 7.79 38.5M
2021-08-10 7.57 7.83 7.55 7.77 41.4M
2021-08-09 7.54 7.60 7.47 7.56 22.8M
2021-08-06 7.69 7.69 7.45 7.54 27.1M
2021-08-05 7.52 7.82 7.43 7.64 40.8M
2021-08-04 7.50 7.58 7.49 7.52 23.9M
2021-08-03 7.52 7.58 7.44 7.50 31.6M
2021-08-02 7.30 7.57 7.26 7.51 40.0M
2021-07-30 7.22 7.40 7.11 7.36 37.2M
2021-07-29 7.25 7.32 7.17 7.20 31.4M
2021-07-28 7.53 7.58 7.02 7.20 51.3M
2021-07-27 7.53 7.77 7.53 7.57 42.3M
2021-07-26 7.80 7.81 7.50 7.52 60.7M
2021-07-23 8.10 8.11 7.83 7.87 65.2M
2021-07-22 8.21 8.21 8.11 8.12 29.8M
2021-07-21 8.25 8.29 8.18 8.19 27.1M
2021-07-20 8.28 8.29 8.20 8.25 22.3M
2021-07-19 8.15 8.35 8.11 8.34 43.5M
2021-07-16 8.07 8.17 8.05 8.13 28.6M
2021-07-15 8.28 8.28 8.04 8.11 54.1M
2021-07-14 8.33 8.44 8.29 8.30 47.3M
2021-07-13 8.50 8.58 8.29 8.41 90.6M
2021-07-12 8.70 8.84 8.66 8.77 47.7M
2021-07-09 8.60 8.67 8.53 8.64 31.2M
2021-07-08 8.70 8.77 8.61 8.68 32.1M
2021-07-07 8.71 8.74 8.60 8.69 29.0M
2021-07-06 8.63 8.84 8.56 8.74 47.4M
2021-07-05 8.56 8.65 8.50 8.63 40.0M
2021-07-02 8.68 8.76 8.53 8.58 38.6M
2021-07-01 8.89 8.92 8.66 8.67 36.6M
2021-06-30 8.89 8.97 8.82 8.88 33.4M
2021-06-29 9.04 9.15 8.88 8.89 44.6M
2021-06-28 9.19 9.23 9.04 9.08 46.2M
2021-06-25 9.10 9.31 9.08 9.17 56.8M
2021-06-24 9.14 9.36 9.09 9.13 68.3M
2021-06-23 8.92 9.24 8.90 9.14 84.8M
2021-06-22 9.00 9.03 8.84 8.92 49.6M
2021-06-21 8.85 9.15 8.77 9.01 77.3M
2021-06-18 8.58 8.90 8.51 8.80 60.3M
2021-06-17 8.44 8.61 8.43 8.56 32.7M
2021-06-16 8.39 8.52 8.36 8.44 27.4M
2021-06-15 8.50 8.64 8.41 8.43 35.5M
2021-06-11 8.75 8.76 8.47 8.49 62.5M
2021-06-10 8.83 8.86 8.76 8.77 34.2M
2021-06-09 8.80 8.88 8.75 8.78 24.5M
2021-06-08 8.88 8.89 8.76 8.80 35.1M
2021-06-07 8.73 8.96 8.73 8.91 44.4M
2021-06-04 8.79 8.86 8.70 8.73 38.4M
2021-06-03 8.83 8.94 8.79 8.83 36.9M
2021-06-02 9.11 9.11 8.81 8.87 66.7M
2021-06-01 8.80 9.13 8.68 9.11 92.5M
2021-05-31 8.75 8.84 8.71 8.75 35.7M
2021-05-28 8.78 8.99 8.72 8.75 61.2M
2021-05-27 8.60 8.84 8.53 8.74 57.6M
2021-05-26 8.85 8.87 8.63 8.64 54.0M
2021-05-25 8.50 8.85 8.42 8.78 69.6M
2021-05-24 8.59 8.59 8.45 8.50 32.2M
2021-05-21 8.65 8.68 8.58 8.59 26.5M
2021-05-20 8.61 8.74 8.56 8.61 32.8M
2021-05-19 8.57 8.75 8.51 8.66 43.3M
2021-05-18 8.65 8.65 8.48 8.57 28.3M
2021-05-17 8.53 8.74 8.47 8.65 47.8M
2021-05-14 8.51 8.59 8.43 8.55 37.3M
2021-05-13 8.32 8.65 8.29 8.53 47.5M
2021-05-12 8.34 8.43 8.26 8.41 27.6M
2021-05-11 8.32 8.53 8.30 8.39 29.3M
2021-05-10 8.26 8.38 8.17 8.32 30.2M
2021-05-07 8.44 8.47 8.25 8.26 43.7M
2021-05-06 8.52 8.61 8.42 8.45 33.7M
2021-04-30 8.58 8.64 8.45 8.48 47.6M
2021-04-29 8.65 8.78 8.57 8.60 54.7M
2021-04-28 8.65 8.76 8.55 8.73 54.4M
2021-04-27 9.10 9.11 8.61 8.68 111.0M
2021-04-26 8.66 9.30 8.61 9.04 182.2M
2021-04-23 8.71 8.71 8.40 8.45 76.3M
2021-04-22 8.80 8.86 8.64 8.74 76.5M
2021-04-21 9.02 9.07 8.67 8.73 146.8M
2021-04-20 8.59 9.54 8.59 9.21 234.8M
2021-04-19 8.00 8.81 8.00 8.67 177.3M
2021-04-16 8.53 8.77 8.51 8.70 41.0M
2021-04-15 8.70 8.73 8.53 8.56 36.5M
2021-04-14 8.48 8.94 8.43 8.74 55.0M
2021-04-13 8.51 8.68 8.49 8.56 35.0M
2021-04-12 8.78 8.79 8.46 8.47 50.3M
2021-04-09 8.77 9.02 8.73 8.79 47.5M
2021-04-08 8.72 9.19 8.69 8.84 87.6M
2021-04-07 8.63 8.82 8.47 8.77 70.9M
2021-04-06 8.70 8.72 8.57 8.63 31.9M
2021-04-02 8.62 8.75 8.59 8.67 41.8M
2021-04-01 8.60 8.71 8.55 8.63 44.9M
2021-03-31 8.40 8.87 8.29 8.67 77.3M
2021-03-30 8.58 8.64 8.42 8.44 52.2M
2021-03-29 8.40 8.54 8.31 8.43 55.8M
2021-03-26 8.27 8.45 8.02 8.44 85.5M
2021-03-25 8.24 8.37 8.21 8.23 39.5M
2021-03-24 8.46 8.46 8.24 8.32 54.1M
2021-03-23 8.68 8.75 8.45 8.50 72.0M
2021-03-22 8.48 8.88 8.40 8.78 90.4M
2021-03-19 8.54 8.71 8.49 8.55 106.1M
2021-03-18 8.23 9.13 8.23 8.93 197.6M
2021-03-17 9.14 9.14 9.14 9.14 20.6M
2021-03-16 10.22 10.29 10.02 10.15 38.0M
2021-03-15 10.38 10.40 10.16 10.22 31.5M
2021-03-12 10.71 10.71 10.42 10.46 34.0M
2021-03-11 10.56 10.78 10.34 10.70 36.1M
2021-03-10 10.90 10.95 10.54 10.58 35.3M
2021-03-09 11.18 11.26 10.55 10.80 54.3M
2021-03-08 11.11 11.40 11.08 11.16 61.3M
2021-03-05 10.86 11.10 10.83 11.06 33.3M
2021-03-04 11.08 11.21 10.92 10.96 41.0M
2021-03-03 11.00 11.14 10.93 11.14 39.0M
2021-03-02 11.12 11.19 10.89 10.98 39.1M
2021-03-01 10.79 11.13 10.77 11.09 51.0M
2021-02-26 10.57 10.80 10.50 10.62 32.7M
2021-02-25 11.09 11.13 10.72 10.74 51.6M
2021-02-24 11.13 11.23 10.97 11.06 49.1M
2021-02-23 11.01 11.22 10.93 11.10 49.3M
2021-02-22 11.15 11.33 10.94 11.04 82.9M
2021-02-19 10.66 11.14 10.60 11.11 82.3M
2021-02-18 10.47 10.78 10.47 10.64 66.1M
2021-02-10 10.34 10.56 10.24 10.36 53.3M
2021-02-09 10.45 10.45 10.18 10.34 56.5M
2021-02-08 10.36 10.63 10.28 10.40 69.7M
2021-02-05 10.37 10.43 10.11 10.16 50.0M
2021-02-04 10.26 10.58 10.25 10.37 61.1M
2021-02-03 10.39 10.50 10.19 10.25 65.7M
2021-02-02 10.00 10.89 9.87 10.57 116.2M
2021-02-01 10.15 10.22 9.80 10.01 88.4M
2021-01-29 10.21 10.33 10.04 10.28 73.0M
2021-01-28 10.29 10.58 10.08 10.13 98.4M
2021-01-27 11.01 11.12 10.38 10.49 156.3M
2021-01-26 10.69 11.51 10.53 11.24 116.5M
2021-01-25 11.75 11.76 11.11 11.12 145.7M
2021-01-22 12.80 12.80 11.70 11.88 216.3M
2021-01-21 13.93 14.16 12.53 12.91 145.2M
2021-01-20 14.00 14.13 13.88 13.92 37.5M
2021-01-19 14.31 14.42 14.02 14.04 45.7M
2021-01-18 13.92 14.36 13.86 14.30 52.5M
2021-01-15 14.20 14.33 13.83 13.97 62.5M
2021-01-14 14.51 14.83 14.27 14.28 89.9M
2021-01-13 14.03 14.58 13.93 14.52 105.6M
2021-01-12 13.58 14.25 13.30 14.04 77.8M
2021-01-11 13.65 13.94 13.50 13.65 56.5M
2021-01-08 13.25 13.85 13.24 13.62 54.9M
2021-01-07 13.57 13.62 13.03 13.22 50.3M
2021-01-06 13.95 13.99 13.51 13.57 49.7M
2021-01-05 13.33 13.93 13.28 13.93 76.1M
2021-01-04 13.09 13.44 12.96 13.36 51.9M