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
2024-12-31 12.53 12.61 11.96 11.98 125.6M
2024-12-30 12.54 12.64 12.33 12.49 88.0M
2024-12-27 12.62 12.86 12.46 12.59 154.7M
2024-12-26 12.15 12.75 12.15 12.73 165.2M
2024-12-25 12.48 12.52 12.12 12.24 108.5M
2024-12-24 12.41 12.65 12.31 12.51 116.3M
2024-12-23 12.92 12.99 12.37 12.40 138.0M
2024-12-20 12.74 13.08 12.60 12.91 154.6M
2024-12-19 12.50 12.78 12.44 12.73 113.2M
2024-12-18 12.53 12.84 12.46 12.68 123.4M
2024-12-17 12.97 13.05 12.54 12.59 162.2M
2024-12-16 13.37 13.37 12.91 13.01 187.7M
2024-12-13 13.70 13.71 13.37 13.38 185.4M
2024-12-12 13.92 13.97 13.66 13.80 160.7M
2024-12-11 13.65 14.10 13.52 13.93 192.1M
2024-12-10 14.22 14.30 13.70 13.77 247.5M
2024-12-09 14.16 14.20 13.66 13.76 250.7M
2024-12-06 13.70 14.68 13.65 14.29 432.5M
2024-12-05 13.51 13.72 13.50 13.62 163.1M
2024-12-04 13.93 13.93 13.58 13.62 228.2M
2024-12-03 13.88 14.10 13.61 13.95 338.9M
2024-12-02 13.35 13.98 13.34 13.86 304.4M
2024-11-29 13.38 13.63 13.00 13.39 341.3M
2024-11-28 14.01 14.05 13.44 13.45 272.6M
2024-11-27 13.84 14.02 13.42 14.01 346.3M
2024-11-26 14.73 15.07 14.09 14.10 245.5M
2024-11-25 14.99 15.08 14.31 14.56 275.8M
2024-11-22 15.74 15.96 14.97 14.99 374.7M
2024-11-21 15.52 16.97 15.52 16.09 514.4M
2024-11-20 15.27 15.83 14.90 15.51 384.5M
2024-11-19 14.76 15.29 14.40 15.27 419.8M
2024-11-18 16.38 16.42 14.98 15.01 428.9M
2024-11-15 16.00 16.66 15.77 15.96 398.7M
2024-11-14 16.80 17.13 16.13 16.17 510.0M
2024-11-13 17.79 18.10 17.00 17.16 767.3M
2024-11-12 17.00 18.84 17.00 18.62 1,132.2M
2024-11-11 17.00 17.88 16.50 17.13 703.1M
2024-11-08 15.79 17.34 15.79 17.34 745.4M
2024-11-07 16.04 16.15 15.18 15.76 674.3M
2024-11-06 16.90 17.66 16.50 16.60 741.2M
2024-11-05 17.47 18.40 16.42 17.30 1,054.4M
2024-11-04 14.80 17.47 14.80 17.47 907.0M
2024-11-01 17.64 18.80 15.88 15.88 1,061.3M
2024-10-31 17.64 17.64 16.04 17.64 709.0M
2024-10-30 16.04 16.04 16.04 16.04 49.7M
2024-10-29 13.25 14.58 12.96 14.58 739.0M
2024-10-28 13.16 13.46 12.72 13.25 662.9M
2024-10-25 12.71 13.60 12.36 13.15 696.9M
2024-10-24 12.00 12.78 11.90 12.66 517.5M
2024-10-23 12.82 13.27 12.19 12.45 769.9M
2024-10-22 13.94 14.20 12.19 13.39 1,270.5M
2024-10-21 12.59 12.91 12.45 12.91 350.1M
2024-10-18 11.20 11.74 11.13 11.74 660.0M
2024-10-17 9.80 10.67 9.76 10.67 549.3M
2024-10-16 9.58 9.96 9.58 9.70 174.0M
2024-10-15 9.89 10.30 9.76 9.89 313.4M
2024-10-14 9.20 10.09 9.15 9.98 291.1M
2024-10-11 9.60 9.69 9.16 9.28 193.0M
2024-10-10 9.90 10.28 9.51 9.73 245.5M
2024-10-09 10.95 10.95 9.87 9.88 360.7M
2024-10-08 10.95 10.95 10.10 10.95 455.5M
2024-09-30 9.44 9.96 9.30 9.95 394.5M
2024-09-27 8.75 9.20 8.62 9.05 304.4M
2024-09-26 8.28 8.61 8.22 8.61 218.3M
2024-09-25 8.39 8.61 8.33 8.33 211.6M
2024-09-24 8.21 8.41 8.10 8.39 174.3M
2024-09-23 8.21 8.40 8.11 8.25 121.7M
2024-09-20 8.10 8.22 8.03 8.15 92.9M
2024-09-19 8.00 8.16 7.92 8.07 101.9M
2024-09-18 8.04 8.04 7.80 7.90 99.6M
2024-09-13 8.26 8.30 8.03 8.06 108.8M
2024-09-12 8.26 8.39 8.18 8.32 128.2M
2024-09-11 8.40 8.44 8.18 8.26 149.6M
2024-09-10 8.45 8.67 8.26 8.48 216.1M
2024-09-09 8.90 8.98 8.47 8.53 293.3M
2024-09-06 8.14 8.98 8.03 8.85 429.9M
2024-09-05 8.13 8.23 8.08 8.16 96.7M
2024-09-04 8.20 8.24 8.00 8.13 127.4M
2024-09-03 8.09 8.37 8.08 8.29 173.6M
2024-09-02 8.28 8.32 8.08 8.08 137.6M
2024-08-30 8.02 8.50 8.02 8.33 259.9M
2024-08-29 7.79 8.16 7.73 8.00 151.7M
2024-08-28 7.83 8.02 7.75 7.81 93.6M
2024-08-27 8.01 8.05 7.78 7.81 104.9M
2024-08-26 8.12 8.19 7.96 8.09 120.4M
2024-08-23 7.67 8.28 7.63 8.12 195.2M
2024-08-22 7.86 7.88 7.66 7.67 83.6M
2024-08-21 7.85 8.11 7.85 7.89 99.3M
2024-08-20 8.01 8.05 7.88 7.93 87.4M
2024-08-19 8.17 8.18 7.97 8.01 117.4M
2024-08-16 8.24 8.35 8.14 8.16 218.4M
2024-08-15 7.68 8.42 7.62 8.30 325.5M
2024-08-14 7.61 7.68 7.52 7.65 48.0M
2024-08-13 7.54 7.63 7.48 7.60 43.9M
2024-08-12 7.64 7.82 7.52 7.57 56.7M
2024-08-09 7.75 7.83 7.69 7.72 57.7M
2024-08-08 7.62 7.76 7.52 7.69 64.3M
2024-08-07 7.71 7.74 7.61 7.66 50.1M
2024-08-06 7.73 7.81 7.58 7.71 67.6M
2024-08-05 7.80 7.95 7.61 7.61 111.3M
2024-08-02 8.16 8.27 7.96 7.99 104.6M
2024-08-01 8.32 8.33 8.18 8.25 94.6M
2024-07-31 7.85 8.32 7.82 8.31 146.3M
2024-07-30 7.90 7.99 7.76 7.88 66.9M
2024-07-29 7.97 8.07 7.80 7.95 75.3M
2024-07-26 7.78 8.01 7.78 7.93 83.6M
2024-07-25 8.00 8.01 7.71 7.79 117.8M
2024-07-24 8.07 8.30 8.01 8.11 92.7M
2024-07-23 8.43 8.43 8.07 8.08 119.3M
2024-07-22 8.19 8.58 8.19 8.45 167.3M
2024-07-19 8.16 8.29 8.12 8.17 102.0M
2024-07-18 8.18 8.26 7.96 8.16 146.0M
2024-07-17 8.53 8.58 8.31 8.31 154.6M
2024-07-16 8.36 8.62 8.33 8.62 220.3M
2024-07-15 8.49 8.55 8.32 8.36 124.9M
2024-07-12 8.42 8.47 8.31 8.44 134.4M
2024-07-11 8.51 8.60 8.33 8.54 248.9M
2024-07-10 8.24 8.56 8.18 8.42 297.4M
2024-07-09 7.47 8.24 7.46 8.24 236.2M
2024-07-08 7.53 7.62 7.42 7.49 59.0M
2024-07-05 7.49 7.61 7.39 7.55 47.5M
2024-07-04 7.66 7.71 7.50 7.53 48.7M
2024-07-03 7.71 7.74 7.56 7.64 48.1M
2024-07-02 7.81 7.89 7.68 7.71 57.4M
2024-07-01 7.78 7.90 7.63 7.85 83.4M
2024-06-28 7.47 7.98 7.46 7.81 128.4M
2024-06-27 7.64 7.78 7.49 7.50 77.1M
2024-06-26 7.32 7.75 7.23 7.69 98.8M
2024-06-25 7.63 7.67 7.25 7.32 96.0M
2024-06-24 7.92 7.97 7.60 7.61 81.8M
2024-06-21 7.90 8.00 7.78 7.96 60.0M
2024-06-20 8.15 8.19 7.92 7.92 82.2M
2024-06-19 8.29 8.34 8.15 8.16 84.9M
2024-06-18 8.19 8.38 8.14 8.28 124.2M
2024-06-17 8.02 8.33 7.96 8.21 149.0M
2024-06-14 7.86 8.05 7.78 8.04 102.3M
2024-06-13 7.95 8.12 7.91 7.92 90.8M
2024-06-12 7.81 8.09 7.81 7.98 121.7M
2024-06-11 7.65 7.79 7.52 7.77 63.3M
2024-06-07 7.70 7.83 7.57 7.69 69.1M
2024-06-06 7.84 7.93 7.66 7.67 87.2M
2024-06-05 7.90 8.00 7.83 7.83 69.6M
2024-06-04 7.86 7.93 7.75 7.90 68.8M
2024-06-03 8.04 8.10 7.84 7.92 99.7M
2024-05-31 7.99 8.20 7.98 8.09 108.1M
2024-05-30 7.91 8.08 7.83 7.98 69.1M
2024-05-29 7.88 8.01 7.84 7.97 67.3M
2024-05-28 8.00 8.08 7.88 7.89 66.7M
2024-05-27 7.88 8.06 7.76 8.05 92.1M
2024-05-24 8.09 8.11 7.85 7.90 109.2M
2024-05-23 8.29 8.29 8.08 8.10 97.9M
2024-05-22 8.32 8.41 8.21 8.33 81.0M
2024-05-21 8.29 8.42 8.21 8.32 97.9M
2024-05-20 8.27 8.38 8.20 8.32 88.6M
2024-05-17 8.18 8.26 8.08 8.26 82.5M
2024-05-16 8.30 8.35 8.15 8.18 80.8M
2024-05-15 8.25 8.41 8.17 8.25 77.6M
2024-05-14 8.21 8.42 8.21 8.29 86.5M
2024-05-13 8.30 8.34 8.13 8.21 98.6M
2024-05-10 8.53 8.57 8.30 8.35 126.4M
2024-05-09 8.58 8.67 8.51 8.61 110.1M
2024-05-08 8.85 8.86 8.57 8.62 131.5M
2024-05-07 9.09 9.11 8.87 8.91 140.2M
2024-05-06 8.90 9.23 8.85 9.10 188.6M
2024-04-30 8.90 9.06 8.80 8.80 252.5M
2024-04-29 9.16 9.44 9.10 9.36 175.0M
2024-04-26 8.78 9.21 8.78 9.17 177.3M
2024-04-25 8.63 9.03 8.59 8.88 165.8M
2024-04-24 8.56 8.75 8.40 8.71 143.8M
2024-04-23 8.87 8.94 8.45 8.51 158.5M
2024-04-22 8.92 9.07 8.70 8.73 154.4M
2024-04-19 9.37 9.48 9.03 9.10 212.3M
2024-04-18 9.45 9.95 9.33 9.51 295.9M
2024-04-17 9.05 9.47 8.98 9.46 215.1M
2024-04-16 9.15 9.24 8.73 8.90 206.3M
2024-04-15 9.14 9.40 9.02 9.18 193.8M
2024-04-12 9.23 9.41 9.03 9.07 185.8M
2024-04-11 9.40 9.69 9.20 9.31 158.0M
2024-04-10 9.80 9.81 9.50 9.51 144.9M
2024-04-09 9.65 9.99 9.41 9.92 206.8M
2024-04-08 10.16 10.16 9.74 9.76 213.9M
2024-04-03 10.34 10.43 9.95 10.17 230.7M
2024-04-02 10.48 10.48 10.19 10.34 233.0M
2024-04-01 10.42 10.60 10.31 10.51 294.2M
2024-03-29 10.05 10.45 9.83 10.42 359.2M
2024-03-28 9.30 10.26 9.28 10.06 387.5M
2024-03-27 10.00 10.00 9.31 9.33 274.7M
2024-03-26 9.91 10.15 9.75 10.06 274.2M
2024-03-25 10.64 10.70 9.83 10.00 323.3M
2024-03-22 10.36 10.56 10.22 10.44 268.8M
2024-03-21 10.41 10.49 10.22 10.32 229.4M
2024-03-20 10.33 10.64 10.30 10.51 288.2M
2024-03-19 10.48 10.88 10.38 10.40 400.9M
2024-03-18 9.86 10.71 9.81 10.50 443.0M
2024-03-15 9.52 9.88 9.26 9.79 344.0M
2024-03-14 9.45 9.82 9.38 9.64 255.5M
2024-03-13 9.60 9.74 9.49 9.53 223.4M
2024-03-12 9.75 9.87 9.48 9.63 305.4M
2024-03-11 9.27 9.78 9.16 9.75 330.3M
2024-03-08 9.09 9.44 8.96 9.30 289.1M
2024-03-07 9.60 9.69 9.10 9.10 401.2M
2024-03-06 9.16 9.99 9.11 9.71 494.8M
2024-03-05 8.71 9.78 8.56 9.39 598.6M
2024-03-04 8.96 9.20 8.64 8.89 420.9M
2024-03-01 8.36 8.89 8.28 8.65 502.4M
2024-02-29 7.35 8.16 7.35 8.16 256.6M
2024-02-28 7.98 8.03 7.41 7.42 238.4M
2024-02-27 7.70 8.08 7.64 7.98 208.3M
2024-02-26 7.66 7.93 7.52 7.76 219.2M
2024-02-23 7.58 7.63 7.36 7.60 163.3M
2024-02-22 7.25 7.50 7.25 7.50 139.3M
2024-02-21 7.08 7.49 7.06 7.28 164.9M
2024-02-20 7.10 7.24 7.00 7.18 130.8M
2024-02-19 7.11 7.17 6.97 7.17 174.5M
2024-02-08 6.92 7.11 6.87 6.98 182.7M
2024-02-07 6.61 7.07 6.53 6.83 218.6M
2024-02-06 5.98 6.67 5.94 6.60 197.3M
2024-02-05 6.35 6.40 5.91 6.06 156.5M
2024-02-02 6.76 6.87 6.20 6.48 125.9M
2024-02-01 6.68 6.94 6.59 6.76 121.3M
2024-01-31 6.97 7.02 6.61 6.66 107.9M
2024-01-30 7.13 7.28 6.94 6.97 92.0M
2024-01-29 7.45 7.53 7.16 7.20 116.3M
2024-01-26 7.52 7.75 7.44 7.47 166.5M
2024-01-25 7.39 7.62 7.30 7.59 204.6M
2024-01-24 7.35 7.58 7.17 7.45 224.0M
2024-01-23 7.29 7.55 7.16 7.35 253.1M
2024-01-22 7.36 7.45 6.89 6.95 98.9M
2024-01-19 7.44 7.52 7.36 7.36 68.4M
2024-01-18 7.34 7.46 7.25 7.46 96.3M
2024-01-17 7.63 7.66 7.40 7.40 70.1M
2024-01-16 7.62 7.68 7.51 7.63 68.6M
2024-01-15 7.59 7.69 7.52 7.64 72.6M
2024-01-12 7.78 7.81 7.62 7.63 81.0M
2024-01-11 7.52 7.85 7.52 7.78 142.1M
2024-01-10 7.72 7.75 7.53 7.54 110.3M
2024-01-09 7.88 7.94 7.62 7.73 142.0M
2024-01-08 8.00 8.08 7.79 7.82 119.3M
2024-01-05 8.23 8.35 7.94 8.00 152.8M
2024-01-04 8.37 8.43 8.17 8.23 151.0M
2024-01-03 8.50 8.88 8.30 8.38 258.2M
2024-01-02 8.58 8.98 8.53 8.54 285.6M