奥普光电

002338
🏛️ 中国 →
57.65
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 56.93 57.10 56.57 57.06 318.2K
09:35 57.05 57.40 57.02 57.29 371.9K
09:40 57.29 57.54 57.03 57.10 386.1K
09:45 57.05 57.17 56.92 56.98 236.5K
09:50 56.99 57.25 56.86 56.90 143.5K
09:55 56.89 57.10 56.76 57.02 187.2K
10:00 57.02 57.15 56.77 57.15 258.3K
10:05 57.20 57.34 56.99 57.06 130.3K
10:10 57.06 57.48 57.05 57.36 199.1K
10:15 57.30 57.30 57.00 57.18 79.2K
10:20 57.30 57.42 57.18 57.28 144.0K
10:25 57.27 57.30 56.92 57.12 176.6K
10:30 57.04 57.75 57.04 57.75 300.7K
10:35 57.79 58.20 57.79 57.95 467.5K
10:40 57.98 58.25 57.75 57.75 509.7K
10:45 57.83 57.93 57.57 57.59 244.2K
10:50 57.57 57.76 57.55 57.70 111.3K
10:55 57.69 57.99 57.69 57.80 125.7K
11:00 57.80 57.80 57.62 57.66 82.3K
11:05 57.70 57.93 57.66 57.93 75.0K
11:10 57.91 58.02 57.81 58.02 103.7K
11:15 58.02 58.08 57.84 57.93 150.4K
11:20 57.93 58.00 57.82 57.82 83.2K
11:25 57.83 57.89 57.72 57.72 94.1K
13:00 57.72 57.75 57.56 57.61 116.5K
13:05 57.62 57.62 57.45 57.54 104.0K
13:10 57.54 57.70 57.51 57.70 71.3K
13:15 57.71 57.72 57.60 57.65 64.1K
13:20 57.65 57.69 57.52 57.69 81.0K
13:25 57.68 57.70 57.50 57.52 71.0K
13:30 57.50 57.52 57.28 57.28 153.1K
13:35 57.26 57.35 57.21 57.31 114.3K
13:40 57.35 57.36 57.25 57.29 101.0K
13:45 57.29 57.29 57.20 57.21 72.5K
13:50 57.21 57.29 57.13 57.20 77.8K
13:55 57.21 57.25 57.11 57.25 72.5K
14:00 57.21 57.40 57.18 57.34 70.4K
14:05 57.34 57.40 57.31 57.33 56.4K
14:10 57.33 57.35 57.25 57.27 79.4K
14:15 57.27 57.39 57.26 57.38 80.2K
14:20 57.39 57.46 57.34 57.43 44.3K
14:25 57.43 57.55 57.39 57.45 112.0K
14:30 57.46 57.54 57.42 57.52 98.4K
14:35 57.52 57.68 57.49 57.51 153.6K
14:40 57.51 57.52 57.40 57.43 144.9K
14:45 57.43 57.58 57.42 57.58 156.9K
14:50 57.59 57.62 57.47 57.62 285.7K
14:55 57.62 57.68 57.59 57.68 214.2K
15:40 57.65 57.65 57.65 57.65 188.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 56.82 58.25 56.57 57.65 7.8M
2025-09-29 56.32 57.25 55.89 56.75 6.1M
2025-09-26 57.01 58.35 56.66 56.83 7.4M
2025-09-25 57.95 58.88 57.77 57.84 10.4M
2025-09-24 56.81 60.00 56.12 58.59 19.3M
2025-09-23 57.44 57.76 54.58 56.54 13.1M
2025-09-22 58.12 58.19 56.30 57.76 11.6M
2025-09-19 56.57 60.42 55.20 58.22 20.1M
2025-09-18 56.62 58.30 55.62 56.85 24.6M
2025-09-17 52.38 55.62 51.88 55.62 10.9M
2025-09-16 50.20 51.10 49.60 50.56 6.4M
2025-09-15 49.66 50.87 49.51 49.95 6.9M
2025-09-12 49.38 50.18 48.86 49.45 4.7M
2025-09-11 47.97 49.47 47.75 49.39 5.3M
2025-09-10 48.32 49.05 47.89 48.08 4.5M
2025-09-09 49.63 49.90 48.11 48.41 4.5M
2025-09-08 50.05 50.40 49.15 49.75 6.2M
2025-09-05 47.51 50.06 47.00 50.03 7.9M
2025-09-04 50.29 51.28 46.49 47.51 11.0M
2025-09-03 52.14 53.20 50.96 51.28 8.2M
2025-09-02 54.22 54.69 50.74 51.50 11.1M
2025-09-01 54.45 54.93 53.26 54.16 5.9M
2025-08-29 54.47 54.96 53.61 54.25 5.7M
2025-08-28 52.91 55.25 52.91 55.02 9.4M
2025-08-27 53.76 55.30 52.88 52.91 9.1M
2025-08-26 55.00 55.46 53.83 53.89 9.7M
2025-08-25 56.81 57.01 54.70 55.49 13.9M
2025-08-22 56.05 58.21 55.66 57.12 9.3M
2025-08-21 57.00 58.50 55.28 56.04 9.3M
2025-08-20 54.17 57.34 53.63 57.31 12.1M
2025-08-19 54.80 56.13 54.20 54.60 8.3M
2025-08-18 53.58 55.93 52.90 55.73 12.4M
2025-08-15 50.67 53.18 50.67 53.00 9.0M
2025-08-14 52.01 52.45 50.66 50.66 7.4M
2025-08-13 51.19 52.52 50.69 52.00 11.2M
2025-08-12 49.10 51.50 48.74 51.19 13.8M
2025-08-11 49.88 50.10 49.00 49.20 7.6M
2025-08-08 50.60 52.32 49.67 50.00 8.9M
2025-08-07 50.05 51.22 49.64 50.79 9.4M
2025-08-06 49.60 50.59 49.60 49.95 9.8M
2025-08-05 48.50 50.80 48.14 49.89 13.1M
2025-08-04 46.81 49.01 46.75 48.72 8.0M
2025-08-01 47.73 47.73 46.68 46.90 4.9M
2025-07-31 47.92 48.84 47.28 47.58 8.2M
2025-07-30 49.57 49.59 47.80 48.05 10.5M
2025-07-29 48.76 50.30 48.37 49.98 11.8M
2025-07-28 48.52 49.87 48.01 48.85 9.9M
2025-07-25 47.41 49.60 46.93 49.15 16.0M
2025-07-24 45.94 47.50 45.74 47.40 12.4M
2025-07-23 45.44 47.13 45.00 45.97 8.6M
2025-07-22 46.19 46.49 45.40 45.63 6.6M
2025-07-21 45.50 46.77 45.00 46.23 9.5M
2025-07-18 46.02 46.81 45.45 46.76 8.5M
2025-07-17 44.30 46.92 44.11 46.15 11.0M
2025-07-16 43.90 45.89 43.89 44.40 6.1M
2025-07-15 45.30 45.48 43.88 43.91 7.0M
2025-07-14 45.14 46.08 45.07 45.55 5.4M
2025-07-11 44.56 45.84 44.42 45.37 5.4M
2025-07-10 45.62 45.74 44.50 44.92 3.9M
2025-07-09 45.59 45.62 44.68 44.81 4.9M
2025-07-08 44.96 45.62 44.83 45.58 5.5M
2025-07-07 45.11 45.48 44.60 44.98 4.3M
2025-07-04 45.16 45.71 44.67 45.03 5.9M
2025-07-03 45.48 46.11 45.20 45.40 6.2M
2025-07-02 47.33 47.45 45.45 45.88 12.6M
2025-07-01 47.40 48.88 46.86 47.90 14.5M
2025-06-30 46.15 48.49 46.15 47.30 15.8M
2025-06-27 45.25 45.67 44.92 45.10 7.3M
2025-06-26 46.55 46.97 45.19 45.24 12.0M
2025-06-25 45.78 47.23 45.05 46.96 15.0M
2025-06-24 45.68 46.10 45.05 45.70 13.2M
2025-06-23 44.00 46.60 43.25 46.18 18.4M
2025-06-20 43.35 45.10 42.81 44.32 15.0M
2025-06-19 43.23 43.75 42.50 42.58 8.5M
2025-06-18 42.14 42.86 42.02 42.60 4.1M
2025-06-17 43.11 43.15 42.10 42.34 5.2M
2025-06-16 42.47 43.50 42.27 43.11 5.9M
2025-06-13 42.59 43.25 42.20 42.71 7.9M
2025-06-12 42.37 43.06 42.22 42.80 4.9M
2025-06-11 42.70 43.05 42.46 42.68 4.3M
2025-06-10 43.88 43.92 42.05 42.74 8.1M
2025-06-09 43.74 44.09 43.23 43.86 6.8M
2025-06-06 44.20 44.31 43.54 43.70 6.2M
2025-06-05 43.67 44.49 43.36 44.25 10.2M
2025-06-04 42.91 43.97 42.57 43.64 8.1M
2025-06-03 42.48 43.17 42.45 42.90 5.7M
2025-05-30 43.30 43.40 42.35 42.56 6.1M
2025-05-29 42.02 44.00 42.02 43.44 9.8M
2025-05-28 43.45 43.45 42.20 42.30 10.7M
2025-05-27 43.18 45.38 43.02 43.75 17.7M
2025-05-26 44.04 44.43 43.06 43.60 17.4M
2025-05-23 42.81 43.40 42.37 42.44 8.5M
2025-05-22 43.83 44.15 42.65 42.81 11.6M
2025-05-21 44.00 44.44 43.13 44.11 11.9M
2025-05-20 44.28 44.88 43.97 44.22 9.4M
2025-05-19 45.14 45.48 43.60 44.42 12.4M
2025-05-16 45.05 45.99 45.01 45.38 14.1M
2025-05-15 45.54 47.00 45.25 45.70 20.6M
2025-05-14 46.82 47.30 45.06 45.91 30.9M
2025-05-13 50.00 50.10 45.45 45.45 42.9M
2025-05-12 50.00 51.00 48.80 50.50 44.0M
2025-05-09 49.50 51.65 48.52 51.65 63.4M
2025-05-08 46.95 46.95 46.95 46.95 3.1M
2025-05-07 42.68 42.68 42.68 42.68 5.6M
2025-05-06 38.10 38.80 38.10 38.80 5.7M
2025-04-30 37.38 38.07 37.30 37.85 4.4M
2025-04-29 37.40 37.57 36.87 37.22 4.3M
2025-04-28 38.10 38.28 37.56 37.60 4.1M
2025-04-25 37.92 38.80 37.72 38.24 4.7M
2025-04-24 38.88 39.00 37.81 37.92 6.2M
2025-04-23 39.19 39.33 38.68 38.80 6.8M
2025-04-22 39.01 39.80 38.42 39.11 8.9M
2025-04-21 39.09 39.25 38.75 39.24 4.3M
2025-04-18 38.90 39.46 38.08 38.80 6.2M
2025-04-17 38.75 40.30 38.75 39.21 7.9M
2025-04-16 39.59 40.65 38.74 39.18 8.5M
2025-04-15 40.00 40.60 39.28 39.71 7.2M
2025-04-14 41.00 41.09 40.25 40.40 11.1M
2025-04-11 39.00 40.97 38.66 40.14 14.9M
2025-04-10 39.37 40.59 39.11 39.45 16.4M
2025-04-09 36.03 40.17 33.96 39.12 21.4M
2025-04-08 38.40 38.95 35.85 36.98 17.2M
2025-04-07 37.50 41.80 36.53 37.45 21.6M
2025-04-03 41.50 42.24 39.65 40.21 16.0M
2025-04-02 45.01 45.44 42.30 42.52 21.2M
2025-04-01 44.00 47.50 43.98 45.00 25.9M
2025-03-31 45.02 48.39 43.81 45.44 34.3M
2025-03-28 45.20 48.64 45.02 45.04 42.9M
2025-03-27 42.66 45.11 40.70 44.22 37.1M
2025-03-26 40.45 41.89 39.77 41.01 13.5M
2025-03-25 38.00 42.13 37.92 40.62 16.1M
2025-03-24 38.37 38.57 37.20 38.30 4.9M
2025-03-21 39.58 40.18 38.35 38.37 5.4M
2025-03-20 39.20 39.78 38.94 39.35 3.8M
2025-03-19 39.72 39.83 39.05 39.19 4.2M
2025-03-18 40.26 40.46 39.80 39.97 4.0M
2025-03-17 40.37 40.48 39.96 40.19 3.3M
2025-03-14 39.99 40.48 39.60 40.32 4.4M
2025-03-13 41.48 41.49 39.64 40.14 6.8M
2025-03-12 41.44 41.93 41.22 41.49 8.3M
2025-03-11 40.53 41.36 40.34 41.17 7.8M
2025-03-10 40.23 42.40 40.23 41.51 12.4M
2025-03-07 40.00 40.15 39.31 39.52 6.2M
2025-03-06 40.94 41.16 40.35 40.45 7.2M
2025-03-05 40.02 41.46 39.77 40.29 5.7M
2025-03-04 38.98 40.81 38.74 40.50 7.2M
2025-03-03 38.80 40.19 38.29 39.36 6.6M
2025-02-28 41.58 41.86 38.60 39.00 8.9M
2025-02-27 42.90 42.90 41.01 41.77 7.6M
2025-02-26 43.08 43.36 42.29 42.95 8.6M
2025-02-25 42.00 44.45 41.42 43.40 13.6M
2025-02-24 42.55 43.68 42.04 42.75 11.9M
2025-02-21 41.20 42.97 41.20 42.31 10.5M
2025-02-20 41.72 42.22 40.90 41.79 9.6M
2025-02-19 40.50 41.44 40.10 41.30 9.3M
2025-02-18 39.80 41.62 39.50 40.30 11.6M
2025-02-17 39.40 40.39 39.30 39.72 4.8M
2025-02-14 39.65 39.91 39.10 39.36 4.8M
2025-02-13 41.09 41.09 39.71 39.75 5.2M
2025-02-12 40.49 41.15 40.32 41.07 5.2M
2025-02-11 41.20 41.48 40.23 40.73 6.1M
2025-02-10 40.24 41.39 39.92 41.30 8.3M
2025-02-07 39.80 41.05 39.61 40.20 9.0M
2025-02-06 38.07 40.49 37.94 40.11 7.4M
2025-02-05 37.80 38.56 37.70 38.25 4.3M
2025-01-27 38.55 38.79 37.29 37.29 3.4M
2025-01-24 38.40 38.68 38.00 38.50 4.6M
2025-01-23 38.93 39.53 38.36 38.37 5.1M
2025-01-22 39.15 39.28 38.26 38.50 3.6M
2025-01-21 39.00 39.22 38.38 39.17 4.0M
2025-01-20 39.37 39.63 38.66 38.84 5.2M
2025-01-17 38.75 39.95 38.50 39.34 5.7M
2025-01-16 39.31 40.41 38.63 38.95 6.1M
2025-01-15 39.50 39.50 38.88 38.93 4.8M
2025-01-14 37.91 39.62 37.84 39.60 9.6M
2025-01-13 35.20 39.40 35.02 38.27 11.4M
2025-01-10 36.27 37.65 35.88 35.88 6.3M
2025-01-09 36.02 36.80 36.02 36.35 4.4M
2025-01-08 36.10 36.90 34.88 36.56 6.6M
2025-01-07 35.40 36.11 35.22 36.07 4.6M
2025-01-06 35.30 37.30 35.11 35.49 6.3M
2025-01-03 36.51 36.90 34.85 34.88 5.1M
2025-01-02 37.68 38.17 36.13 36.51 5.6M