欧菲科技

002456
🏛️ 中国 →
12.81
最后更新: 2025-09-26
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
2023-12-29 8.20 8.87 7.88 8.71 415.4M
2023-12-28 8.23 8.50 8.21 8.43 239.7M
2023-12-27 8.25 8.55 8.16 8.33 236.2M
2023-12-26 8.45 8.49 8.12 8.23 106.9M
2023-12-25 8.28 8.52 8.25 8.36 142.3M
2023-12-22 8.38 8.42 8.19 8.23 122.9M
2023-12-21 8.35 8.47 8.19 8.32 127.5M
2023-12-20 8.57 8.60 8.38 8.38 98.8M
2023-12-19 8.49 8.58 8.44 8.56 102.0M
2023-12-18 8.69 8.72 8.46 8.50 117.8M
2023-12-15 8.78 8.81 8.59 8.68 141.8M
2023-12-14 9.19 9.30 8.69 8.76 355.3M
2023-12-13 9.66 9.70 9.32 9.32 154.9M
2023-12-12 9.47 9.64 9.36 9.57 189.7M
2023-12-11 9.51 9.59 9.38 9.49 149.3M
2023-12-08 9.64 9.73 9.47 9.49 142.7M
2023-12-07 9.64 9.77 9.61 9.65 115.6M
2023-12-06 9.69 9.74 9.58 9.67 130.4M
2023-12-05 10.03 10.03 9.71 9.71 168.0M
2023-12-04 10.21 10.24 9.84 10.03 184.4M
2023-12-01 10.05 10.28 9.95 10.22 189.8M
2023-11-30 9.91 10.23 9.91 10.14 205.0M
2023-11-29 10.20 10.63 10.08 10.10 276.0M
2023-11-28 10.15 10.26 9.94 10.18 191.8M
2023-11-27 10.06 10.25 9.96 10.11 164.1M
2023-11-24 10.39 10.51 10.11 10.16 188.4M
2023-11-23 10.26 10.58 10.17 10.45 246.2M
2023-11-22 10.35 10.51 10.10 10.27 317.0M
2023-11-21 10.77 10.88 10.29 10.31 387.3M
2023-11-20 11.00 11.05 10.81 10.82 204.4M
2023-11-17 10.86 11.04 10.80 10.93 199.0M
2023-11-16 11.14 11.26 10.95 10.98 256.3M
2023-11-15 11.40 11.58 11.00 11.32 368.3M
2023-11-14 11.05 11.45 10.81 11.31 368.0M
2023-11-13 11.00 11.25 10.92 11.10 275.9M
2023-11-10 11.03 11.35 10.95 11.04 334.2M
2023-11-09 11.64 11.68 11.02 11.05 507.3M
2023-11-08 11.62 11.94 11.33 11.85 514.9M
2023-11-07 11.16 12.30 11.12 11.65 770.2M
2023-11-06 11.00 11.50 10.75 11.29 768.2M
2023-11-03 9.71 10.85 9.62 10.85 709.9M
2023-11-02 9.81 10.08 9.62 9.86 398.2M
2023-11-01 10.06 10.23 9.60 9.75 451.1M
2023-10-31 10.40 11.09 10.06 10.23 616.5M
2023-10-30 10.30 10.93 10.06 10.70 593.5M
2023-10-27 9.80 10.33 9.71 10.04 486.0M
2023-10-26 9.71 10.24 9.63 9.77 507.8M
2023-10-25 9.25 9.76 9.13 9.60 543.5M
2023-10-24 10.50 10.50 9.53 9.53 768.3M
2023-10-23 10.00 10.76 9.92 10.59 951.4M
2023-10-20 10.54 10.88 9.77 9.78 595.4M
2023-10-19 10.44 11.14 10.09 10.57 763.9M
2023-10-18 10.30 11.55 10.06 10.82 908.3M
2023-10-17 10.40 10.70 10.15 10.50 618.5M
2023-10-16 10.99 11.09 10.31 10.60 835.0M
2023-10-13 9.34 10.30 9.15 10.30 577.0M
2023-10-12 9.36 9.36 8.77 9.36 1,039.8M
2023-10-11 8.51 8.51 8.51 8.51 41.2M
2023-10-10 7.74 7.74 7.74 7.74 59.5M
2023-10-09 7.04 7.04 7.04 7.04 53.9M
2023-09-28 5.82 6.40 5.82 6.40 175.8M
2023-09-27 5.92 5.94 5.82 5.82 28.1M
2023-09-26 5.96 5.99 5.87 5.92 27.7M
2023-09-25 5.99 6.08 5.92 6.00 46.2M
2023-09-22 5.82 5.94 5.80 5.93 30.4M
2023-09-21 5.75 5.88 5.74 5.84 28.8M
2023-09-20 5.85 5.92 5.77 5.79 24.6M
2023-09-19 5.96 5.96 5.81 5.85 31.1M
2023-09-18 6.05 6.07 5.90 5.94 45.3M
2023-09-15 6.01 6.19 5.94 6.00 57.0M
2023-09-14 6.05 6.07 5.92 5.97 40.7M
2023-09-13 6.14 6.21 5.97 6.03 71.7M
2023-09-12 6.25 6.30 6.16 6.20 54.9M
2023-09-11 6.23 6.40 6.16 6.27 125.7M
2023-09-08 6.01 6.14 5.95 6.13 67.5M
2023-09-07 6.01 6.23 5.99 6.00 70.2M
2023-09-06 5.99 6.07 5.93 6.05 52.6M
2023-09-05 5.88 6.09 5.86 5.99 64.2M
2023-09-04 5.76 5.90 5.71 5.87 41.9M
2023-09-01 5.79 5.80 5.67 5.70 21.8M
2023-08-31 5.78 5.82 5.69 5.77 33.6M
2023-08-30 5.60 5.82 5.60 5.78 72.4M
2023-08-29 5.28 5.52 5.23 5.50 37.8M
2023-08-28 5.38 5.43 5.23 5.25 34.3M
2023-08-25 5.25 5.28 5.13 5.16 23.7M
2023-08-24 5.28 5.36 5.24 5.27 20.6M
2023-08-23 5.40 5.50 5.24 5.26 43.7M
2023-08-22 5.27 5.37 5.24 5.35 21.1M
2023-08-21 5.28 5.35 5.24 5.24 12.7M
2023-08-18 5.40 5.43 5.26 5.28 17.8M
2023-08-17 5.36 5.42 5.30 5.41 14.3M
2023-08-16 5.42 5.44 5.35 5.36 14.0M
2023-08-15 5.47 5.48 5.35 5.42 18.0M
2023-08-14 5.48 5.51 5.40 5.46 17.3M
2023-08-11 5.62 5.64 5.48 5.48 22.6M
2023-08-10 5.65 5.66 5.58 5.62 14.7M
2023-08-09 5.77 5.78 5.60 5.63 28.9M
2023-08-08 5.87 5.93 5.78 5.81 20.0M
2023-08-07 5.78 5.93 5.73 5.87 31.2M
2023-08-04 5.73 5.79 5.71 5.77 25.5M
2023-08-03 5.75 5.78 5.69 5.71 18.9M
2023-08-02 5.77 5.80 5.73 5.76 15.6M
2023-08-01 5.82 5.83 5.75 5.76 20.9M
2023-07-31 5.71 5.82 5.71 5.79 23.6M
2023-07-28 5.68 5.77 5.62 5.74 26.6M
2023-07-27 5.74 5.81 5.65 5.67 32.9M
2023-07-26 5.99 5.99 5.70 5.72 58.9M
2023-07-25 5.91 5.98 5.89 5.97 27.6M
2023-07-24 5.88 5.93 5.81 5.87 20.6M
2023-07-21 5.87 5.92 5.81 5.84 27.4M
2023-07-20 6.00 6.01 5.86 5.86 32.7M
2023-07-19 6.05 6.07 5.90 5.96 34.4M
2023-07-18 5.96 6.15 5.95 6.01 56.1M
2023-07-17 5.90 6.01 5.87 5.98 32.9M
2023-07-14 5.96 6.03 5.82 5.94 47.1M
2023-07-13 5.92 6.09 5.90 5.94 55.8M
2023-07-12 5.89 6.04 5.86 5.90 62.5M
2023-07-11 5.88 5.93 5.84 5.89 32.4M
2023-07-10 5.89 5.96 5.84 5.89 35.9M
2023-07-07 6.03 6.03 5.79 5.89 70.2M
2023-07-06 6.10 6.17 6.01 6.03 63.3M
2023-07-05 6.11 6.19 5.98 6.02 130.3M
2023-07-04 5.73 6.30 5.68 6.10 245.3M
2023-07-03 5.62 5.78 5.58 5.73 71.5M
2023-06-30 5.46 5.64 5.46 5.60 41.1M
2023-06-29 5.44 5.56 5.44 5.49 31.0M
2023-06-28 5.51 5.57 5.39 5.51 46.0M
2023-06-27 5.50 5.61 5.45 5.55 43.5M
2023-06-26 5.58 5.76 5.51 5.56 73.5M
2023-06-21 5.48 5.85 5.47 5.60 96.1M
2023-06-20 5.54 5.64 5.46 5.51 61.3M
2023-06-19 5.43 5.80 5.42 5.56 125.0M
2023-06-16 5.51 5.55 5.34 5.41 82.5M
2023-06-15 5.81 5.81 5.47 5.48 141.7M
2023-06-14 5.18 5.68 5.14 5.68 135.0M
2023-06-13 5.03 5.20 5.01 5.16 53.3M
2023-06-12 4.84 5.22 4.83 5.06 77.7M
2023-06-09 4.86 4.88 4.78 4.84 16.3M
2023-06-08 4.95 4.97 4.78 4.84 24.5M
2023-06-07 4.87 4.98 4.85 4.96 16.8M
2023-06-06 5.05 5.06 4.85 4.85 23.4M
2023-06-05 5.02 5.05 5.00 5.02 17.6M
2023-06-02 4.99 5.04 4.98 5.01 16.6M
2023-06-01 4.93 5.00 4.88 4.99 22.9M
2023-05-31 4.90 4.94 4.86 4.91 12.3M
2023-05-30 4.90 4.93 4.83 4.92 16.6M
2023-05-29 4.93 4.96 4.88 4.91 12.3M
2023-05-26 4.84 4.94 4.84 4.93 11.1M
2023-05-25 4.87 4.95 4.81 4.87 15.2M
2023-05-24 4.86 4.96 4.85 4.90 17.0M
2023-05-23 4.97 4.98 4.88 4.89 16.6M
2023-05-22 5.01 5.02 4.96 4.98 11.6M
2023-05-19 5.00 5.04 4.97 5.02 15.7M
2023-05-18 4.92 5.01 4.92 4.98 16.6M
2023-05-17 4.91 5.00 4.91 4.93 12.0M
2023-05-16 4.94 4.98 4.88 4.92 17.2M
2023-05-15 4.97 5.01 4.85 4.93 18.3M
2023-05-12 5.00 5.04 4.95 4.97 20.1M
2023-05-11 4.96 5.04 4.92 5.00 28.3M
2023-05-10 4.88 5.07 4.88 4.96 32.2M
2023-05-09 4.92 5.02 4.83 4.86 42.4M
2023-05-08 4.72 4.85 4.72 4.83 22.0M
2023-05-05 4.78 4.80 4.69 4.71 17.0M
2023-05-04 4.75 4.81 4.73 4.79 20.0M
2023-04-28 4.52 4.78 4.50 4.77 36.9M
2023-04-27 4.64 4.65 4.56 4.56 27.5M
2023-04-26 4.65 4.69 4.61 4.63 23.9M
2023-04-25 4.80 4.81 4.59 4.63 36.5M
2023-04-24 4.90 4.92 4.76 4.78 37.1M
2023-04-21 5.10 5.11 4.87 4.88 46.0M
2023-04-20 5.10 5.13 5.02 5.12 24.3M
2023-04-19 5.08 5.18 5.07 5.09 26.6M
2023-04-18 5.20 5.21 5.06 5.09 34.6M
2023-04-17 5.31 5.31 5.20 5.24 25.3M
2023-04-14 5.38 5.42 5.27 5.33 23.8M
2023-04-13 5.47 5.52 5.37 5.39 32.3M
2023-04-12 5.40 5.55 5.37 5.51 46.5M
2023-04-11 5.38 5.44 5.34 5.36 26.5M
2023-04-10 5.36 5.54 5.36 5.38 45.7M
2023-04-07 5.41 5.44 5.34 5.37 25.0M
2023-04-06 5.33 5.43 5.30 5.42 39.0M
2023-04-04 5.33 5.38 5.30 5.34 24.9M
2023-04-03 5.30 5.37 5.28 5.33 22.3M
2023-03-31 5.26 5.31 5.19 5.30 22.7M
2023-03-30 5.25 5.30 5.20 5.23 19.5M
2023-03-29 5.24 5.31 5.20 5.27 22.0M
2023-03-28 5.35 5.39 5.22 5.23 36.8M
2023-03-27 5.43 5.49 5.31 5.38 45.7M
2023-03-24 5.24 5.48 5.24 5.43 68.9M
2023-03-23 5.12 5.27 5.10 5.26 45.0M
2023-03-22 5.07 5.14 5.02 5.14 28.8M
2023-03-21 5.01 5.06 4.98 5.05 15.8M
2023-03-20 4.94 5.04 4.93 5.01 19.2M
2023-03-17 4.94 4.99 4.94 4.95 14.8M
2023-03-16 4.97 5.01 4.90 4.91 15.2M
2023-03-15 4.97 5.05 4.96 5.00 16.2M
2023-03-14 4.93 4.98 4.86 4.96 19.9M
2023-03-13 4.97 4.98 4.85 4.95 23.0M
2023-03-10 5.01 5.02 4.96 4.98 16.1M
2023-03-09 5.03 5.05 5.00 5.03 14.0M
2023-03-08 4.97 5.04 4.95 5.03 17.0M
2023-03-07 5.15 5.15 4.99 4.99 37.6M
2023-03-06 5.15 5.19 5.11 5.13 21.1M
2023-03-03 5.22 5.25 5.13 5.16 27.2M
2023-03-02 5.24 5.29 5.20 5.21 26.6M
2023-03-01 5.16 5.23 5.15 5.21 27.8M
2023-02-28 5.14 5.21 5.11 5.15 42.8M
2023-02-27 5.26 5.28 5.15 5.15 42.0M
2023-02-24 5.36 5.46 5.30 5.31 54.9M
2023-02-23 5.51 5.74 5.39 5.44 117.5M
2023-02-22 5.40 5.55 5.25 5.47 108.2M
2023-02-21 5.19 5.31 5.15 5.21 22.3M
2023-02-20 5.14 5.18 5.11 5.17 23.4M
2023-02-17 5.26 5.28 5.14 5.14 27.1M
2023-02-16 5.37 5.42 5.18 5.23 39.0M
2023-02-15 5.25 5.40 5.23 5.38 46.7M
2023-02-14 5.28 5.33 5.22 5.25 17.2M
2023-02-13 5.31 5.31 5.25 5.27 20.6M
2023-02-10 5.27 5.37 5.25 5.31 28.7M
2023-02-09 5.14 5.29 5.12 5.29 35.0M
2023-02-08 5.23 5.26 5.15 5.15 17.8M
2023-02-07 5.19 5.24 5.14 5.21 23.5M
2023-02-06 5.21 5.24 5.12 5.16 24.6M
2023-02-03 5.11 5.23 5.07 5.22 38.6M
2023-02-02 5.17 5.17 5.11 5.11 20.9M
2023-02-01 5.06 5.15 5.02 5.14 28.5M
2023-01-31 5.01 5.06 4.95 5.04 29.9M
2023-01-30 5.09 5.19 5.09 5.14 26.5M
2023-01-20 5.09 5.09 5.03 5.06 12.7M
2023-01-19 5.03 5.06 4.99 5.05 15.4M
2023-01-18 4.98 5.00 4.97 4.99 9.1M
2023-01-17 4.97 5.00 4.95 4.98 11.7M
2023-01-16 4.91 4.99 4.88 4.96 18.5M
2023-01-13 4.90 4.93 4.85 4.90 10.2M
2023-01-12 4.85 4.94 4.81 4.90 16.7M
2023-01-11 4.88 4.92 4.82 4.83 11.0M
2023-01-10 4.90 4.92 4.87 4.88 10.1M
2023-01-09 4.92 4.95 4.89 4.89 12.4M
2023-01-06 4.87 4.93 4.83 4.91 17.9M
2023-01-05 4.82 4.89 4.80 4.87 16.3M
2023-01-04 4.82 4.84 4.79 4.81 12.7M
2023-01-03 4.71 4.82 4.70 4.81 12.6M