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
2025-09-26 13.50 13.55 12.80 12.81 262.8M
2025-09-25 13.80 13.95 13.50 13.56 207.9M
2025-09-24 13.75 13.94 13.40 13.93 265.2M
2025-09-23 14.33 14.40 13.66 13.89 367.5M
2025-09-22 13.93 14.57 13.78 14.44 521.7M
2025-09-19 13.45 14.84 13.38 14.36 810.1M
2025-09-18 13.80 13.92 13.34 13.49 257.7M
2025-09-17 13.56 13.94 13.51 13.82 268.1M
2025-09-16 13.20 13.70 13.10 13.62 265.9M
2025-09-15 13.36 13.36 13.11 13.20 143.3M
2025-09-12 13.45 13.77 13.36 13.37 236.5M
2025-09-11 12.86 13.80 12.65 13.63 366.3M
2025-09-10 13.05 13.18 12.83 12.86 163.0M
2025-09-09 13.30 13.57 13.00 13.21 216.8M
2025-09-08 12.93 13.45 12.87 13.29 216.1M
2025-09-05 12.51 12.98 12.39 12.93 156.8M
2025-09-04 13.09 13.25 12.25 12.51 194.7M
2025-09-03 12.89 13.47 12.80 12.93 202.1M
2025-09-02 13.33 13.33 12.72 12.86 197.0M
2025-09-01 13.25 13.58 13.20 13.39 194.1M
2025-08-29 13.48 13.60 13.15 13.25 165.6M
2025-08-28 13.35 13.57 12.96 13.50 301.1M
2025-08-27 13.71 14.02 13.40 13.41 353.5M
2025-08-26 13.28 14.52 13.10 13.98 508.7M
2025-08-25 13.20 13.70 13.09 13.33 357.8M
2025-08-22 12.59 13.44 12.58 13.20 326.7M
2025-08-21 13.17 13.17 12.62 12.70 305.6M
2025-08-20 12.74 13.34 12.58 13.20 387.1M
2025-08-19 12.19 12.87 12.15 12.62 320.2M
2025-08-18 12.09 12.41 12.04 12.31 244.5M
2025-08-15 11.83 12.00 11.83 11.93 138.2M
2025-08-14 11.79 12.04 11.55 11.91 195.5M
2025-08-13 11.74 11.87 11.68 11.80 103.9M
2025-08-12 11.73 11.80 11.67 11.74 75.8M
2025-08-11 11.51 11.87 11.48 11.78 145.2M
2025-08-08 11.68 11.68 11.48 11.49 76.0M
2025-08-07 11.63 11.84 11.56 11.68 121.2M
2025-08-06 11.52 11.65 11.44 11.63 87.8M
2025-08-05 11.68 11.88 11.53 11.55 125.9M
2025-08-04 11.20 11.59 11.12 11.58 112.9M
2025-08-01 11.24 11.39 11.17 11.27 56.0M
2025-07-31 11.37 11.48 11.23 11.27 76.9M
2025-07-30 11.49 11.50 11.33 11.41 54.9M
2025-07-29 11.48 11.52 11.34 11.52 62.2M
2025-07-28 11.48 11.59 11.46 11.54 68.5M
2025-07-25 11.47 11.52 11.41 11.48 58.6M
2025-07-24 11.31 11.47 11.31 11.47 70.8M
2025-07-23 11.39 11.42 11.28 11.30 63.0M
2025-07-22 11.47 11.47 11.33 11.40 58.2M
2025-07-21 11.43 11.49 11.38 11.48 61.6M
2025-07-18 11.49 11.50 11.37 11.44 57.1M
2025-07-17 11.22 11.52 11.21 11.49 98.7M
2025-07-16 11.10 11.32 11.07 11.27 69.7M
2025-07-15 11.23 11.23 11.04 11.12 114.4M
2025-07-14 11.41 11.43 11.34 11.37 41.4M
2025-07-11 11.38 11.47 11.28 11.43 67.7M
2025-07-10 11.37 11.42 11.31 11.37 54.3M
2025-07-09 11.45 11.54 11.36 11.38 71.0M
2025-07-08 11.33 11.52 11.30 11.49 72.4M
2025-07-07 11.40 11.40 11.26 11.33 47.3M
2025-07-04 11.50 11.50 11.37 11.41 64.9M
2025-07-03 11.43 11.70 11.42 11.56 86.0M
2025-07-02 11.70 11.70 11.40 11.45 121.0M
2025-07-01 11.80 11.82 11.70 11.76 61.9M
2025-06-30 11.84 11.89 11.77 11.85 66.7M
2025-06-27 12.15 12.21 11.82 11.83 128.3M
2025-06-26 11.90 11.91 11.69 11.70 89.7M
2025-06-25 11.75 11.90 11.68 11.87 78.6M
2025-06-24 11.51 11.80 11.51 11.75 65.1M
2025-06-23 11.30 11.53 11.20 11.49 40.8M
2025-06-20 11.46 11.60 11.39 11.41 47.6M
2025-06-19 11.78 11.86 11.46 11.52 75.2M
2025-06-18 11.75 11.88 11.68 11.83 49.9M
2025-06-17 11.81 11.93 11.74 11.81 43.1M
2025-06-16 11.70 11.88 11.66 11.83 44.3M
2025-06-13 12.00 12.01 11.80 11.81 78.0M
2025-06-12 12.28 12.30 12.06 12.07 72.4M
2025-06-11 12.20 12.30 12.09 12.22 82.5M
2025-06-10 12.33 12.37 11.97 12.16 104.3M
2025-06-09 12.04 12.40 12.03 12.33 143.9M
2025-06-06 12.00 12.09 11.91 11.94 53.8M
2025-06-05 11.98 12.09 11.84 12.03 78.1M
2025-06-04 11.67 12.10 11.67 11.96 86.2M
2025-06-03 11.60 11.85 11.52 11.80 57.9M
2025-05-30 12.00 12.00 11.71 11.75 98.5M
2025-05-29 11.87 12.19 11.87 12.09 95.2M
2025-05-28 12.20 12.30 11.77 11.87 124.8M
2025-05-27 12.25 12.48 12.13 12.26 95.6M
2025-05-26 12.22 12.40 12.11 12.35 111.3M
2025-05-23 12.55 12.56 12.20 12.22 131.3M
2025-05-22 12.88 13.02 12.57 12.60 171.7M
2025-05-21 13.35 13.37 12.80 12.85 354.8M
2025-05-20 12.17 13.35 11.92 13.35 369.1M
2025-05-19 12.06 12.30 12.01 12.14 117.0M
2025-05-16 11.70 12.20 11.62 11.93 108.9M
2025-05-15 11.96 11.98 11.68 11.71 65.6M
2025-05-14 11.98 12.05 11.86 11.96 61.3M
2025-05-13 12.22 12.27 11.95 11.98 85.2M
2025-05-12 12.00 12.08 11.91 12.06 72.1M
2025-05-09 12.06 12.07 11.81 11.84 65.6M
2025-05-08 11.92 12.11 11.84 12.04 92.1M
2025-05-07 12.15 12.23 11.85 11.98 141.8M
2025-05-06 11.42 11.93 11.36 11.88 137.2M
2025-04-30 11.17 11.37 11.15 11.27 69.4M
2025-04-29 11.00 11.22 10.90 11.11 67.1M
2025-04-28 11.25 11.28 11.01 11.03 79.4M
2025-04-25 11.08 11.50 11.06 11.29 118.2M
2025-04-24 11.93 11.93 11.51 11.58 93.3M
2025-04-23 11.99 12.11 11.90 11.93 76.2M
2025-04-22 12.04 12.11 11.88 11.89 82.0M
2025-04-21 11.80 12.14 11.66 12.09 92.6M
2025-04-18 12.17 12.17 11.80 11.81 137.0M
2025-04-17 12.45 12.62 12.21 12.29 167.7M
2025-04-16 13.44 13.44 12.52 12.79 326.6M
2025-03-31 12.28 12.35 12.03 12.23 78.3M
2025-03-28 12.60 12.65 12.38 12.40 59.2M
2025-03-27 12.46 12.79 12.27 12.59 97.7M
2025-03-26 12.40 12.60 12.36 12.46 64.7M
2025-03-25 12.81 12.84 12.41 12.45 97.1M
2025-03-24 13.06 13.20 12.48 12.81 160.2M
2025-03-21 13.71 13.74 13.08 13.11 257.9M
2025-03-20 14.21 14.36 14.06 14.06 143.4M
2025-03-19 14.30 14.31 14.05 14.15 111.7M
2025-03-18 14.43 14.48 14.21 14.29 157.3M
2025-03-17 14.03 14.48 13.92 14.44 222.1M
2025-03-14 13.79 14.06 13.63 14.00 148.7M
2025-03-13 14.20 14.21 13.67 13.80 189.6M
2025-03-12 14.53 14.58 14.28 14.29 219.3M
2025-03-11 13.96 14.70 13.85 14.43 253.0M
2025-03-10 14.33 14.77 14.22 14.31 315.3M
2025-03-07 13.85 14.93 13.72 14.28 421.1M
2025-03-06 13.56 14.04 13.53 13.90 217.0M
2025-03-05 13.65 13.83 13.31 13.49 148.1M
2025-03-04 13.58 13.75 13.51 13.71 105.1M
2025-03-03 13.67 13.97 13.29 13.77 171.6M
2025-02-28 13.95 14.15 13.60 13.70 215.1M
2025-02-27 14.25 14.35 13.73 13.96 267.3M
2025-02-26 14.70 14.84 14.26 14.39 336.3M
2025-02-25 13.90 15.31 13.77 14.51 564.4M
2025-02-24 13.70 14.02 13.44 13.96 308.6M
2025-02-21 13.86 13.86 13.48 13.74 256.5M
2025-02-20 13.47 13.90 13.39 13.80 306.8M
2025-02-19 12.85 13.47 12.85 13.34 182.2M
2025-02-18 13.68 13.68 12.88 12.92 223.2M
2025-02-17 13.66 13.90 13.51 13.70 200.8M
2025-02-14 13.60 13.77 13.52 13.66 190.1M
2025-02-13 13.90 14.34 13.54 13.81 323.8M
2025-02-12 13.69 14.16 13.65 13.96 285.3M
2025-02-11 14.08 14.08 13.70 13.73 366.8M
2025-02-10 13.23 14.50 13.08 14.35 542.4M
2025-02-07 12.97 13.42 12.90 13.20 406.0M
2025-02-06 11.99 12.90 11.90 12.81 294.1M
2025-02-05 11.90 12.15 11.72 12.07 150.5M
2025-01-27 12.46 12.46 11.77 11.77 199.6M
2025-01-24 11.99 12.57 11.98 12.48 270.4M
2025-01-23 12.09 12.35 11.92 11.92 174.1M
2025-01-22 11.89 12.05 11.84 11.94 88.2M
2025-01-21 12.01 12.18 11.74 11.99 130.0M
2025-01-20 11.93 12.13 11.88 11.92 138.0M
2025-01-17 11.67 12.26 11.61 11.84 184.6M
2025-01-16 11.78 12.10 11.63 11.76 157.0M
2025-01-15 11.80 11.82 11.54 11.59 111.7M
2025-01-14 11.11 11.85 11.02 11.79 187.2M
2025-01-13 10.94 11.12 10.73 11.05 90.3M
2025-01-10 11.40 11.52 11.04 11.05 96.5M
2025-01-09 11.30 11.59 11.28 11.43 116.8M
2025-01-08 11.40 11.46 11.00 11.36 123.7M
2025-01-07 11.20 11.44 11.14 11.44 125.1M
2025-01-06 11.20 11.46 11.01 11.13 109.0M
2025-01-03 11.59 11.83 11.19 11.20 155.9M
2025-01-02 11.95 12.08 11.40 11.59 134.4M