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
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
2022-12-30 22.67 22.75 22.12 22.29 2.4M
2022-12-29 22.37 22.86 22.08 22.37 2.6M
2022-12-28 22.90 23.05 22.19 22.42 2.7M
2022-12-27 22.66 22.98 22.35 22.83 3.1M
2022-12-26 21.40 22.69 21.40 22.62 4.2M
2022-12-23 21.70 21.87 21.03 21.26 2.9M
2022-12-22 22.28 22.60 21.72 21.90 3.0M
2022-12-21 23.00 23.16 22.12 22.28 3.1M
2022-12-20 22.90 23.30 22.66 23.07 2.2M
2022-12-19 22.44 23.06 22.40 22.93 3.6M
2022-12-16 24.00 24.36 22.62 22.90 6.9M
2022-12-15 24.00 24.72 23.36 24.43 4.6M
2022-12-14 23.90 24.37 23.53 23.56 5.4M
2022-12-13 25.25 25.25 23.28 23.32 7.1M
2022-12-12 24.17 25.26 24.15 25.26 5.2M
2022-12-09 24.78 25.15 23.98 24.29 5.6M
2022-12-08 25.62 25.74 24.57 24.61 6.7M
2022-12-07 27.69 28.18 25.46 25.85 10.5M
2022-12-06 25.40 27.58 25.17 26.81 9.2M
2022-12-05 24.54 25.84 24.54 25.40 7.4M
2022-12-02 23.69 25.50 23.59 24.51 6.3M
2022-12-01 23.80 23.93 23.27 23.82 3.9M
2022-11-30 23.67 23.92 23.23 23.55 3.0M
2022-11-29 23.98 24.18 23.61 23.79 3.2M
2022-11-28 23.51 24.19 23.51 23.92 3.3M
2022-11-25 24.84 25.09 24.18 24.19 2.9M
2022-11-24 25.40 25.80 24.78 24.84 3.1M
2022-11-23 25.12 25.52 24.76 25.31 3.2M
2022-11-22 25.51 26.02 25.01 25.13 3.8M
2022-11-21 24.84 25.83 24.68 25.50 4.2M
2022-11-18 25.50 26.01 24.80 24.92 3.9M
2022-11-17 25.20 25.59 24.60 25.50 3.7M
2022-11-16 25.33 25.76 25.14 25.25 3.9M
2022-11-15 24.80 25.85 24.73 25.26 5.6M
2022-11-14 25.51 25.65 24.70 24.89 5.0M
2022-11-11 26.20 26.23 25.35 25.53 3.2M
2022-11-10 25.87 26.38 25.35 25.49 4.2M
2022-11-09 26.29 26.82 25.88 26.22 4.0M
2022-11-08 26.31 26.69 26.10 26.29 3.7M
2022-11-07 26.25 26.91 25.90 26.33 4.0M
2022-11-04 26.91 27.10 26.30 26.46 4.7M
2022-11-03 25.83 27.10 25.60 26.91 7.5M
2022-11-02 27.25 27.73 25.65 25.86 10.9M
2022-11-01 27.26 28.00 26.66 27.38 7.0M
2022-10-31 26.78 27.92 26.78 27.74 5.0M
2022-10-28 27.10 28.09 26.90 27.15 8.1M
2022-10-27 26.50 28.00 26.17 27.57 11.3M
2022-10-26 25.72 26.48 25.25 26.15 5.5M
2022-10-25 25.74 26.77 25.50 25.91 6.4M
2022-10-24 25.38 26.66 25.27 25.73 7.5M
2022-10-21 25.41 25.71 25.01 25.38 4.7M
2022-10-20 24.65 26.20 24.16 25.48 10.0M
2022-10-19 24.59 24.90 24.10 24.56 4.7M
2022-10-18 24.38 24.95 23.90 24.59 7.3M
2022-10-17 22.51 25.00 22.50 24.48 9.7M
2022-10-14 21.78 22.99 21.59 22.77 4.8M
2022-10-13 21.25 22.08 21.15 21.78 3.2M
2022-10-12 20.32 21.58 20.02 21.42 4.2M
2022-10-11 19.99 20.88 19.78 20.42 3.3M
2022-10-10 20.83 20.90 19.76 20.19 4.7M
2022-09-30 21.50 21.56 20.69 20.82 3.9M
2022-09-29 22.50 22.58 21.66 21.79 3.4M
2022-09-28 23.25 23.58 22.16 22.19 6.2M
2022-09-27 21.90 23.19 21.90 23.19 8.1M
2022-09-26 22.50 22.64 21.84 21.90 5.8M
2022-09-23 23.31 23.80 22.53 22.64 6.3M
2022-09-22 22.98 23.90 22.83 23.50 7.0M
2022-09-21 23.08 23.45 22.50 23.11 6.5M
2022-09-20 23.38 24.19 23.05 23.38 10.5M
2022-09-19 22.80 23.50 22.56 22.72 7.0M
2022-09-16 22.17 23.49 22.01 22.63 9.1M
2022-09-15 22.70 22.78 21.40 22.17 7.1M
2022-09-14 22.11 22.80 21.91 22.75 5.4M
2022-09-13 22.30 23.12 22.20 22.72 6.0M
2022-09-09 22.64 22.67 21.69 22.37 8.1M
2022-09-08 21.68 23.09 21.58 22.80 12.0M
2022-09-07 21.71 22.19 21.55 21.62 6.6M
2022-09-06 21.39 21.97 20.95 21.72 6.3M
2022-09-05 21.19 21.95 20.81 21.30 5.8M
2022-09-02 20.05 21.48 19.96 21.05 7.3M
2022-09-01 20.18 20.50 19.90 19.98 3.4M
2022-08-31 20.83 20.86 19.95 20.10 3.6M
2022-08-30 21.06 21.20 20.64 20.78 3.3M
2022-08-29 20.62 21.20 20.07 21.06 4.7M
2022-08-26 21.23 21.31 20.61 20.62 3.6M
2022-08-25 21.46 21.67 20.67 20.96 5.8M
2022-08-24 22.11 22.41 21.23 21.23 5.8M
2022-08-23 22.70 22.70 22.05 22.30 5.1M
2022-08-22 22.50 23.05 22.24 22.46 6.6M
2022-08-19 23.79 23.79 22.09 22.09 11.9M
2022-08-18 23.48 23.93 23.13 23.82 8.5M
2022-08-17 23.52 23.88 23.20 23.60 9.0M
2022-08-16 24.30 24.30 23.33 23.65 11.3M
2022-08-15 24.87 25.58 24.21 24.57 14.6M
2022-08-12 25.15 27.67 25.15 25.15 19.4M
2022-08-11 26.18 26.50 25.05 25.15 19.9M
2022-08-10 24.00 26.84 23.53 26.22 26.0M
2022-08-09 23.50 24.45 23.13 24.40 11.8M
2022-08-08 23.74 24.32 23.45 23.90 11.9M
2022-08-05 25.14 25.14 23.38 23.68 17.8M
2022-08-04 22.65 25.14 22.11 25.14 21.1M
2022-08-03 21.91 23.80 21.91 22.85 15.2M
2022-08-02 23.00 23.26 21.78 21.80 9.4M
2022-08-01 23.18 23.80 22.20 22.81 11.2M
2022-07-29 21.82 23.80 21.56 22.93 20.6M
2022-07-28 21.78 23.00 21.61 22.11 20.2M
2022-07-27 19.48 21.42 19.35 21.42 8.5M
2022-07-26 19.88 19.99 19.07 19.47 6.7M
2022-07-25 20.38 20.42 19.30 19.76 9.3M
2022-07-22 19.54 20.55 19.45 19.92 12.0M
2022-07-21 19.49 20.68 19.10 19.64 19.5M
2022-07-20 17.76 19.54 17.55 19.54 18.9M
2022-07-19 17.34 17.85 17.26 17.76 4.6M
2022-07-18 17.20 17.36 17.11 17.34 3.0M
2022-07-15 17.77 17.77 17.02 17.03 5.2M
2022-07-14 17.50 17.89 17.32 17.79 4.9M
2022-07-13 17.95 18.04 17.35 17.60 5.7M
2022-07-12 18.45 18.65 17.88 17.95 6.7M
2022-07-11 18.91 19.19 18.21 18.61 8.1M
2022-07-08 20.00 20.33 18.84 18.84 16.4M
2022-07-07 17.99 19.79 17.72 19.79 14.5M
2022-07-06 17.80 18.84 17.54 17.99 11.2M
2022-07-05 17.28 17.33 16.73 17.13 2.8M
2022-07-04 17.45 17.50 17.08 17.26 2.4M
2022-07-01 17.61 17.84 17.33 17.50 2.5M
2022-06-30 17.75 17.95 17.60 17.75 2.8M
2022-06-29 18.24 18.28 17.75 17.82 3.7M
2022-06-28 17.52 18.28 17.45 18.28 5.0M
2022-06-27 17.85 17.85 17.30 17.66 2.7M
2022-06-24 17.51 17.76 17.28 17.51 3.8M
2022-06-23 16.71 17.27 16.62 17.27 3.4M
2022-06-22 17.18 17.25 16.62 16.62 2.5M
2022-06-21 17.26 17.38 17.02 17.18 2.5M
2022-06-20 17.08 17.28 17.00 17.26 1.8M
2022-06-17 16.97 17.18 16.70 17.08 2.5M
2022-06-16 16.75 17.39 16.75 17.09 3.2M
2022-06-15 17.00 17.15 16.78 16.80 2.5M
2022-06-14 17.18 17.18 16.35 16.86 3.0M
2022-06-13 17.09 17.34 16.95 17.18 2.7M
2022-06-10 16.76 17.30 16.63 17.25 2.8M
2022-06-09 17.30 17.40 16.67 16.77 2.9M
2022-06-08 17.75 17.87 17.12 17.45 3.9M
2022-06-07 17.93 18.24 17.63 17.74 3.8M
2022-06-06 17.68 18.19 17.65 17.90 4.4M
2022-06-02 17.20 17.77 17.18 17.68 3.3M
2022-06-01 17.17 17.44 17.00 17.30 3.1M
2022-05-31 17.09 17.40 16.87 17.23 3.8M
2022-05-30 16.68 17.36 16.56 17.31 5.0M
2022-05-27 16.55 17.03 16.36 16.65 3.7M
2022-05-26 16.21 16.61 15.94 16.28 2.3M
2022-05-25 15.86 16.25 15.76 16.25 2.0M
2022-05-24 16.76 16.87 15.75 15.75 3.1M
2022-05-23 16.45 16.59 16.33 16.58 1.8M
2022-05-20 16.41 16.50 16.31 16.44 1.9M
2022-05-19 16.04 16.45 15.86 16.40 2.3M
2022-05-18 15.93 16.39 15.83 16.25 2.5M
2022-05-17 15.95 16.03 15.64 15.95 1.5M
2022-05-16 15.97 16.26 15.82 15.93 1.7M
2022-05-13 16.00 16.08 15.79 15.87 1.7M
2022-05-12 15.73 16.06 15.70 15.91 1.8M
2022-05-11 16.23 16.47 15.89 15.89 2.8M
2022-05-10 15.43 16.17 15.43 16.17 2.7M
2022-05-09 15.33 15.88 15.30 15.61 1.6M
2022-05-06 14.79 15.65 14.79 15.47 3.0M
2022-05-05 15.01 15.49 14.75 15.14 2.4M
2022-04-29 14.32 14.96 14.32 14.88 2.3M
2022-04-28 14.35 14.59 14.12 14.21 1.6M
2022-04-27 13.57 14.37 13.46 14.36 2.3M
2022-04-26 14.16 14.50 13.70 13.85 2.4M
2022-04-25 15.55 15.58 14.20 14.23 3.0M
2022-04-22 15.98 15.98 15.40 15.57 1.8M
2022-04-21 16.56 16.78 15.87 15.90 1.8M
2022-04-20 16.77 17.00 16.51 16.59 1.4M
2022-04-19 16.66 16.97 16.66 16.75 1.1M
2022-04-18 16.33 16.80 16.08 16.76 1.8M
2022-04-15 17.00 17.02 16.28 16.43 2.0M
2022-04-14 16.88 16.98 16.68 16.95 1.3M
2022-04-13 17.05 17.08 16.70 16.73 1.6M
2022-04-12 16.70 17.15 16.57 17.12 2.3M
2022-04-11 17.20 17.72 16.78 16.83 2.0M
2022-04-08 17.64 17.84 17.11 17.33 2.4M
2022-04-07 18.35 18.47 17.60 17.62 2.8M
2022-04-06 18.43 18.46 17.99 18.19 2.6M
2022-04-01 18.60 18.76 18.40 18.53 2.0M
2022-03-31 18.74 19.01 18.63 18.73 1.7M
2022-03-30 18.84 19.08 18.66 18.93 2.5M
2022-03-29 19.53 19.63 18.61 18.73 3.3M
2022-03-28 20.00 20.00 19.28 19.40 3.0M
2022-03-25 20.18 20.39 19.87 19.95 2.6M
2022-03-24 20.75 20.88 19.92 20.16 4.1M
2022-03-23 20.46 21.32 20.28 20.89 4.5M
2022-03-22 21.41 22.51 20.66 20.68 7.5M
2022-03-21 21.61 21.69 20.82 21.08 3.6M
2022-03-18 21.41 21.84 21.07 21.53 4.3M
2022-03-17 20.88 21.90 20.71 21.26 6.8M
2022-03-16 19.88 20.58 19.55 20.51 6.5M
2022-03-15 21.40 21.70 19.56 19.57 7.4M
2022-03-14 22.11 22.58 21.71 21.73 5.0M
2022-03-11 22.90 22.90 21.78 22.45 7.9M
2022-03-10 22.83 23.66 22.45 23.35 9.0M
2022-03-09 22.10 22.96 21.51 22.59 7.6M
2022-03-08 21.90 23.82 21.83 22.22 7.7M
2022-03-07 22.40 22.49 21.51 21.79 5.5M
2022-03-04 23.24 23.65 22.50 22.72 10.5M
2022-03-03 22.40 23.79 22.00 23.23 14.9M
2022-03-02 21.50 21.80 21.39 21.63 2.3M
2022-03-01 21.90 22.20 21.31 21.71 3.0M
2022-02-28 21.39 21.63 21.06 21.52 2.3M
2022-02-25 21.52 21.73 21.21 21.38 3.3M
2022-02-24 21.38 21.88 20.86 21.51 6.3M
2022-02-23 20.63 21.39 20.35 21.20 4.1M
2022-02-22 20.90 21.17 20.31 20.46 2.5M
2022-02-21 20.60 20.93 20.50 20.91 1.8M
2022-02-18 20.56 20.79 20.50 20.69 1.8M
2022-02-17 20.69 20.96 20.56 20.78 2.2M
2022-02-16 20.78 20.95 20.42 20.69 2.1M
2022-02-15 20.49 20.72 20.30 20.62 1.7M
2022-02-14 20.29 20.77 20.00 20.38 2.1M
2022-02-11 21.06 21.22 20.21 20.29 3.0M
2022-02-10 21.66 21.66 21.03 21.23 2.0M
2022-02-09 21.04 21.66 20.92 21.48 2.3M
2022-02-08 20.80 21.24 20.60 21.09 2.4M
2022-02-07 20.73 20.95 20.54 20.88 2.3M
2022-01-28 20.30 20.76 19.99 20.38 3.1M
2022-01-27 21.39 21.39 20.20 20.30 3.8M
2022-01-26 21.20 21.70 21.13 21.37 3.6M
2022-01-25 22.58 23.35 21.20 21.20 5.8M
2022-01-24 22.25 23.25 22.22 22.44 3.4M
2022-01-21 23.51 23.90 22.12 22.25 6.2M
2022-01-20 23.49 24.26 23.37 23.77 5.8M
2022-01-19 23.68 23.87 23.25 23.41 3.2M
2022-01-18 23.91 24.38 23.60 23.87 4.9M
2022-01-17 24.15 24.48 23.69 23.94 5.1M
2022-01-14 23.19 24.43 23.00 24.09 7.3M
2022-01-13 23.11 23.88 22.71 23.28 5.5M
2022-01-12 22.15 23.44 22.15 23.24 5.8M
2022-01-11 22.50 22.74 22.05 22.14 2.5M
2022-01-10 22.02 22.60 21.81 22.32 3.0M
2022-01-07 22.67 22.89 22.07 22.13 3.9M
2022-01-06 22.00 23.07 21.99 22.80 5.0M
2022-01-05 24.00 24.28 22.20 22.26 7.5M
2022-01-04 23.51 23.97 23.43 23.90 4.0M