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
2023-12-29 32.83 33.81 32.81 33.65 4.0M
2023-12-28 32.18 33.30 31.93 33.11 4.7M
2023-12-27 31.91 32.55 31.68 32.35 3.6M
2023-12-26 32.74 32.78 31.49 31.98 4.6M
2023-12-25 31.79 33.00 31.71 32.97 5.5M
2023-12-22 32.81 33.19 31.71 31.96 4.3M
2023-12-21 32.41 33.13 31.73 32.81 4.3M
2023-12-20 32.82 33.39 32.25 32.69 4.4M
2023-12-19 32.37 33.25 32.36 32.90 3.4M
2023-12-18 33.25 33.30 32.40 32.52 3.6M
2023-12-15 33.74 34.13 33.28 33.40 4.0M
2023-12-14 34.47 34.65 33.60 33.74 5.4M
2023-12-13 34.24 34.94 34.05 34.29 5.6M
2023-12-12 34.94 34.94 34.13 34.41 6.0M
2023-12-11 33.88 35.01 33.60 34.89 10.8M
2023-12-08 33.22 34.27 33.02 33.95 8.4M
2023-12-07 33.27 33.40 32.91 33.02 4.2M
2023-12-06 33.34 34.03 33.10 33.25 4.8M
2023-12-05 34.58 34.58 33.52 33.53 5.8M
2023-12-04 34.30 35.24 34.17 34.64 7.9M
2023-12-01 33.78 34.41 33.68 34.35 4.9M
2023-11-30 34.20 34.71 33.43 33.95 8.0M
2023-11-29 35.04 35.38 34.44 34.45 5.9M
2023-11-28 35.58 35.58 34.53 34.90 8.5M
2023-11-27 33.98 36.56 33.91 35.90 13.9M
2023-11-24 35.01 35.01 33.90 34.13 5.3M
2023-11-23 34.82 35.16 34.31 35.01 5.9M
2023-11-22 36.06 36.19 34.75 34.75 9.3M
2023-11-21 37.46 37.55 36.21 36.36 8.1M
2023-11-20 37.10 37.95 36.78 37.45 12.6M
2023-11-17 39.00 39.30 36.30 37.22 20.3M
2023-11-16 37.60 37.99 37.05 37.39 8.6M
2023-11-15 39.24 39.24 37.27 37.56 13.3M
2023-11-14 38.30 39.46 37.56 39.25 12.6M
2023-11-13 39.09 39.30 38.34 38.74 14.6M
2023-11-10 38.76 40.94 38.16 39.20 24.2M
2023-11-09 38.00 41.80 38.00 38.86 35.0M
2023-11-08 36.83 38.98 36.20 38.00 20.8M
2023-11-07 35.38 37.00 35.22 36.78 16.0M
2023-11-06 33.00 35.65 33.00 35.38 13.6M
2023-11-03 31.92 33.53 31.71 33.17 8.7M
2023-11-02 32.53 32.82 31.60 31.64 5.6M
2023-11-01 33.15 33.76 32.40 32.44 5.9M
2023-10-31 33.66 34.10 32.82 33.29 6.7M
2023-10-30 33.78 34.30 33.20 33.94 9.1M
2023-10-27 33.99 34.33 31.76 33.69 14.3M
2023-10-26 34.00 34.58 33.60 34.43 4.9M
2023-10-25 34.26 34.68 33.70 34.42 5.6M
2023-10-24 34.50 34.84 33.53 34.25 4.8M
2023-10-23 34.14 34.88 33.75 33.93 5.4M
2023-10-20 35.91 35.96 34.30 34.47 9.4M
2023-10-19 35.42 37.28 35.40 36.05 10.4M
2023-10-18 36.55 38.05 35.56 35.69 9.1M
2023-10-17 36.34 36.62 35.51 36.57 6.7M
2023-10-16 36.78 37.09 35.84 36.34 10.2M
2023-10-13 36.60 37.74 36.60 37.24 10.1M
2023-10-12 40.02 40.23 36.34 36.94 18.4M
2023-10-11 37.42 39.67 37.38 39.24 18.7M
2023-10-10 37.55 38.94 37.21 37.70 13.4M
2023-10-09 38.08 38.19 37.11 37.67 11.0M
2023-09-28 36.88 39.30 36.30 38.30 19.1M
2023-09-27 37.19 37.19 36.28 36.34 13.2M
2023-09-26 36.73 38.24 36.07 37.19 25.9M
2023-09-25 37.10 39.59 37.10 38.59 37.5M
2023-09-22 35.55 36.01 35.11 35.99 14.0M
2023-09-21 35.98 36.27 35.54 35.74 9.5M
2023-09-20 36.07 36.44 35.72 35.80 10.5M
2023-09-19 37.57 37.62 35.67 36.59 18.1M
2023-09-18 38.05 39.66 37.68 38.03 20.2M
2023-09-15 39.50 41.10 37.40 38.72 30.3M
2023-09-14 40.07 40.90 38.88 40.63 25.3M
2023-09-13 40.26 42.42 39.34 40.09 31.8M
2023-09-12 44.50 44.80 42.13 42.13 47.0M
2023-09-11 42.79 46.81 42.00 46.81 51.6M
2023-09-08 38.70 42.55 38.70 42.55 21.8M
2023-09-07 38.00 40.24 37.38 38.68 32.5M
2023-09-06 33.13 36.58 33.13 36.58 15.2M
2023-09-05 33.02 33.97 32.73 33.25 7.7M
2023-09-04 33.09 33.29 32.34 33.01 5.3M
2023-09-01 33.60 33.60 32.35 32.70 5.6M
2023-08-31 32.66 33.64 32.40 33.27 7.8M
2023-08-30 31.73 33.08 31.52 32.77 8.6M
2023-08-29 29.33 31.98 29.30 31.71 7.5M
2023-08-28 31.15 31.15 29.58 29.63 5.6M
2023-08-25 30.69 30.70 29.00 29.34 8.0M
2023-08-24 31.00 31.60 30.65 31.12 2.3M
2023-08-23 31.74 31.76 30.70 30.79 2.5M
2023-08-22 31.12 31.99 31.06 31.89 4.1M
2023-08-21 31.78 31.97 30.84 30.93 3.0M
2023-08-18 32.12 32.52 31.60 31.62 2.9M
2023-08-17 31.27 32.48 30.95 32.20 4.8M
2023-08-16 32.07 32.07 31.03 31.10 4.2M
2023-08-15 32.70 32.70 31.60 31.82 2.9M
2023-08-14 32.25 32.88 31.96 32.48 2.7M
2023-08-11 32.96 33.33 32.28 32.29 2.2M
2023-08-10 32.92 33.26 32.62 33.13 2.4M
2023-08-09 33.78 34.09 32.55 33.01 4.5M
2023-08-08 34.01 34.66 33.90 34.10 3.4M
2023-08-07 34.80 34.94 33.64 33.93 4.7M
2023-08-04 33.99 35.27 33.60 34.97 7.3M
2023-08-03 33.33 34.67 33.04 33.99 5.9M
2023-08-02 33.23 34.68 32.58 33.86 8.8M
2023-08-01 32.99 33.65 32.76 33.22 4.8M
2023-07-31 33.20 33.38 32.75 32.92 4.6M
2023-07-28 33.57 33.74 33.10 33.19 3.3M
2023-07-27 34.14 34.55 33.35 33.57 4.7M
2023-07-26 35.57 35.90 34.01 34.13 6.4M
2023-07-25 36.00 36.06 35.03 35.56 3.7M
2023-07-24 35.61 36.01 35.15 35.53 3.3M
2023-07-21 35.55 35.79 35.00 35.34 3.0M
2023-07-20 36.33 36.56 35.49 35.60 4.2M
2023-07-19 36.84 36.99 36.24 36.45 3.3M
2023-07-18 37.82 38.30 36.75 36.84 6.0M
2023-07-17 37.18 38.57 37.07 37.94 9.4M
2023-07-14 37.20 37.70 36.86 37.05 3.8M
2023-07-13 37.12 37.60 36.70 37.31 4.9M
2023-07-12 39.00 39.04 36.97 37.11 7.7M
2023-07-11 39.47 39.50 38.58 39.06 3.8M
2023-07-10 40.18 40.28 38.68 39.09 6.9M
2023-07-07 40.60 40.94 39.70 39.96 7.2M
2023-07-06 41.28 42.18 40.99 41.10 6.0M
2023-07-05 41.74 42.80 40.88 41.28 6.5M
2023-07-04 42.09 42.50 41.28 41.88 7.0M
2023-07-03 42.52 43.84 40.89 41.90 11.1M
2023-06-30 40.53 42.97 40.30 42.15 11.8M
2023-06-29 40.97 42.77 40.31 40.73 14.8M
2023-06-28 41.48 41.59 39.00 40.02 13.6M
2023-06-27 42.50 43.49 40.55 41.87 12.9M
2023-06-26 39.80 44.58 39.26 42.93 12.8M
2023-06-21 39.50 41.40 37.60 40.55 14.4M
2023-06-20 37.88 39.97 37.08 39.70 12.7M
2023-06-19 36.16 38.62 36.00 38.09 11.7M
2023-06-16 36.00 37.50 35.51 36.15 10.9M
2023-06-15 34.47 36.41 34.15 35.80 11.8M
2023-06-14 33.46 34.75 33.21 34.51 8.8M
2023-06-13 33.55 33.65 32.73 33.64 6.4M
2023-06-12 33.80 34.19 33.45 33.72 5.9M
2023-06-09 32.63 33.93 32.30 33.68 7.3M
2023-06-08 32.60 33.08 31.89 32.92 5.2M
2023-06-07 31.71 33.36 31.37 32.79 6.5M
2023-06-06 33.20 33.44 31.66 31.72 5.9M
2023-06-05 32.67 33.50 32.58 33.00 4.5M
2023-06-02 34.18 34.18 32.70 32.72 8.6M
2023-06-01 32.82 34.49 32.51 34.22 10.9M
2023-05-31 33.68 34.00 33.13 33.33 11.7M
2023-05-30 32.85 35.70 32.06 34.63 16.7M
2023-05-29 33.08 33.39 32.10 32.67 9.6M
2023-05-26 31.17 32.40 30.95 32.10 7.9M
2023-05-25 30.90 31.53 30.08 30.95 5.8M
2023-05-24 30.26 31.77 29.94 31.22 6.7M
2023-05-23 31.30 31.82 30.65 30.68 5.3M
2023-05-22 32.55 32.72 31.40 31.50 8.7M
2023-05-19 32.47 33.17 31.77 32.99 12.6M
2023-05-18 30.51 32.80 30.32 32.50 12.6M
2023-05-17 30.23 30.75 29.83 30.51 4.3M
2023-05-16 31.75 31.75 29.80 30.39 8.3M
2023-05-15 31.22 31.85 30.83 31.66 6.5M
2023-05-12 32.68 32.99 30.72 31.23 9.3M
2023-05-11 32.16 33.25 31.65 32.32 12.7M
2023-05-10 32.60 32.78 31.10 31.53 9.6M
2023-05-09 34.50 34.50 32.00 32.13 14.6M
2023-05-08 33.16 36.00 32.60 34.65 18.6M
2023-05-05 33.14 34.13 32.05 32.95 20.3M
2023-05-04 29.56 31.76 29.46 31.76 8.1M
2023-04-28 28.75 29.50 28.56 28.87 4.3M
2023-04-27 27.95 30.26 26.80 29.07 10.2M
2023-04-26 28.06 29.41 28.00 28.20 4.4M
2023-04-25 28.58 28.90 27.64 28.28 6.0M
2023-04-24 29.75 30.72 28.71 28.93 5.8M
2023-04-21 30.91 31.39 29.72 29.83 9.6M
2023-04-20 30.00 31.28 29.85 30.93 9.6M
2023-04-19 28.63 30.78 28.63 30.02 8.8M
2023-04-18 29.22 29.29 28.50 28.95 4.1M
2023-04-17 30.50 30.50 29.16 29.36 8.8M
2023-04-14 29.12 31.20 28.50 30.60 10.2M
2023-04-13 29.75 29.75 28.85 28.90 5.3M
2023-04-12 29.50 30.16 29.17 29.68 6.0M
2023-04-11 29.52 30.23 29.28 29.91 6.2M
2023-04-10 29.68 30.75 29.02 29.55 9.9M
2023-04-07 29.60 29.99 29.08 29.77 8.6M
2023-04-06 27.89 29.68 27.80 29.09 8.9M
2023-04-04 28.10 28.88 27.84 28.25 7.0M
2023-04-03 27.43 28.35 27.25 28.27 7.4M
2023-03-31 26.88 27.23 26.70 27.16 3.6M
2023-03-30 27.50 27.67 26.66 27.01 5.8M
2023-03-29 27.60 28.10 27.03 27.76 6.4M
2023-03-28 29.54 29.54 27.49 27.61 9.3M
2023-03-27 28.83 29.86 28.62 29.65 10.2M
2023-03-24 28.83 29.35 28.39 28.83 8.1M
2023-03-23 28.56 29.17 28.29 29.16 10.0M
2023-03-22 28.90 29.07 28.22 28.92 9.4M
2023-03-21 29.71 30.08 28.68 29.15 12.3M
2023-03-20 30.70 31.79 29.46 29.63 16.5M
2023-03-17 30.10 32.20 29.26 31.19 19.6M
2023-03-16 29.50 30.30 29.26 29.75 12.6M
2023-03-15 29.16 30.49 28.43 30.46 18.4M
2023-03-14 29.81 29.87 28.41 29.11 14.6M
2023-03-13 29.06 31.34 29.00 29.70 25.3M
2023-03-10 26.38 28.99 26.38 28.99 17.4M
2023-03-09 25.86 26.68 25.75 26.35 5.0M
2023-03-08 24.92 26.77 24.83 26.01 5.5M
2023-03-07 25.92 25.96 24.95 24.97 4.8M
2023-03-06 26.48 26.50 25.91 26.08 3.9M
2023-03-03 25.77 26.41 25.72 26.10 4.0M
2023-03-02 26.09 26.19 25.71 25.80 2.8M
2023-03-01 25.81 26.18 25.28 25.99 3.8M
2023-02-28 25.45 25.99 25.37 25.80 3.9M
2023-02-27 25.71 25.93 25.25 25.38 3.1M
2023-02-24 26.07 26.42 25.76 25.98 3.4M
2023-02-23 26.49 26.70 25.86 25.95 3.8M
2023-02-22 25.44 26.98 25.17 26.27 5.6M
2023-02-21 25.31 25.90 25.20 25.45 2.8M
2023-02-20 24.94 25.49 24.72 25.38 3.1M
2023-02-17 25.08 25.47 24.56 24.79 2.6M
2023-02-16 26.27 26.43 25.02 25.21 5.0M
2023-02-15 25.55 26.43 25.55 26.29 4.6M
2023-02-14 25.99 25.99 25.50 25.69 2.5M
2023-02-13 25.50 25.98 25.29 25.67 3.6M
2023-02-10 26.16 26.38 25.23 25.41 4.0M
2023-02-09 25.45 26.23 25.44 26.03 4.1M
2023-02-08 26.19 26.24 25.58 25.60 3.9M
2023-02-07 26.00 26.36 25.59 26.20 4.2M
2023-02-06 25.50 26.48 25.43 26.00 5.7M
2023-02-03 25.93 26.09 25.26 25.85 5.0M
2023-02-02 25.44 26.25 25.34 25.93 5.6M
2023-02-01 25.15 25.48 24.88 25.34 4.6M
2023-01-31 24.77 25.30 24.60 25.09 6.9M
2023-01-30 23.85 24.72 23.78 24.64 8.3M
2023-01-20 24.04 24.50 23.93 24.10 2.5M
2023-01-19 23.52 24.18 23.23 24.05 3.7M
2023-01-18 23.09 23.67 23.00 23.52 2.5M
2023-01-17 23.46 23.50 23.00 23.09 2.3M
2023-01-16 22.74 23.51 22.67 23.33 3.1M
2023-01-13 23.09 23.41 22.58 22.73 4.1M
2023-01-12 23.25 23.59 23.00 23.28 2.3M
2023-01-11 23.57 23.97 23.18 23.25 2.8M
2023-01-10 23.39 23.76 23.34 23.57 2.4M
2023-01-09 23.66 23.86 23.25 23.50 2.9M
2023-01-06 23.14 23.65 22.95 23.39 2.8M
2023-01-05 22.94 23.15 22.52 23.14 2.5M
2023-01-04 23.12 23.38 22.73 22.94 2.4M
2023-01-03 22.10 23.21 22.02 23.12 3.5M