| 股票名称 | 代码 002338 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 奥普光电 | 2024-03-26 二 | 32.55 | 32.88 | 31.28 | 32.80 | 30.94 | -4.87% | 8.55% | 205103 | 65051万 | 75.07 | 75.07 | 79.62 | 2 | 奥普光电 | 2024-03-27 三 | 31.10 | 31.28 | 28.80 | 31.21 | 28.80 | -7.93% | 5.27% | 126582 | 37528万 | 69.12 | 69.12 | 73.31 | 3 | 奥普光电 | 2024-03-28 四 | 28.80 | 28.80 | 29.95 | 30.45 | 28.69 | 3.99% | 4.20% | 100735 | 29984万 | 71.88 | 71.88 | 76.23 | 4 | 奥普光电 | 2024-03-29 五 | 29.42 | 29.95 | 30.66 | 30.95 | 29.42 | 2.37% | 3.00% | 71998 | 21873万 | 73.58 | 73.58 | 78.04 | 5 | 奥普光电 | 2024-04-01 一 | 30.50 | 30.66 | 31.72 | 32.46 | 30.40 | 3.46% | 4.23% | 101617 | 31903万 | 76.13 | 76.13 | 80.74 | 6 | 奥普光电 | 2024-04-02 二 | 31.63 | 31.72 | 30.92 | 31.63 | 30.76 | -2.52% | 3.06% | 73420 | 22855万 | 74.21 | 74.21 | 78.7 | 7 | 奥普光电 | 2024-04-03 三 | 30.92 | 30.92 | 30.06 | 31.03 | 29.58 | -2.78% | 2.50% | 59935 | 18064万 | 72.14 | 72.14 | 76.51 | 8 | 奥普光电 | 2024-04-08 一 | 29.88 | 30.06 | 28.81 | 30.30 | 28.80 | -4.16% | 2.36% | 56755 | 16613万 | 69.14 | 69.14 | 73.33 | 9 | 奥普光电 | 2024-04-09 二 | 28.90 | 28.81 | 29.09 | 29.30 | 28.61 | 0.97% | 1.43% | 34414 | 9967万 | 69.81 | 69.82 | 74.04 | 10 | 奥普光电 | 2024-04-10 三 | 29.21 | 29.09 | 28.08 | 29.31 | 27.71 | -3.47% | 2.13% | 51151 | 14452万 | 67.39 | 67.39 | 71.47 | 11 | 奥普光电 | 2024-04-11 四 | 27.96 | 28.08 | 27.56 | 28.44 | 27.39 | -1.85% | 1.96% | 47070 | 13110万 | 66.14 | 66.14 | 70.15 | 12 | 奥普光电 | 2024-04-12 五 | 27.56 | 27.56 | 27.02 | 27.80 | 26.88 | -1.96% | 1.87% | 44853 | 12237万 | 64.85 | 64.85 | 68.78 | 13 | 奥普光电 | 2024-04-15 一 | 26.80 | 27.02 | 26.60 | 27.72 | 26.03 | -1.55% | 2.09% | 50224 | 13436万 | 63.84 | 63.84 | 67.71 | 14 | 奥普光电 | 2024-04-16 二 | 26.48 | 26.60 | 24.44 | 26.51 | 24.44 | -8.12% | 2.98% | 71562 | 18012万 | 58.65 | 58.66 | 62.21 | 15 | 奥普光电 | 2024-04-17 三 | 25.10 | 24.44 | 26.27 | 26.28 | 25.05 | 7.49% | 2.89% | 69431 | 17966万 | 63.05 | 63.05 | 66.87 | 16 | 奥普光电 | 2024-04-18 四 | 26.20 | 26.27 | 26.74 | 27.45 | 25.81 | 1.79% | 3.05% | 73126 | 19580万 | 64.17 | 64.18 | 68.06 | 17 | 奥普光电 | 2024-04-19 五 | 26.47 | 26.74 | 26.80 | 27.50 | 25.98 | 0.22% | 2.70% | 64683 | 17189万 | 64.32 | 64.32 | 68.22 | 18 | 奥普光电 | 2024-04-22 一 | 26.50 | 26.80 | 26.92 | 27.22 | 25.88 | 0.45% | 2.51% | 60189 | 16094万 | 64.61 | 64.61 | 68.52 | 19 | 奥普光电 | 2024-04-23 二 | 26.66 | 26.92 | 27.25 | 27.87 | 26.62 | 1.23% | 2.41% | 57746 | 15729万 | 65.4 | 65.4 | 69.36 | 20 | 奥普光电 | 2024-04-24 三 | 27.40 | 27.25 | 28.12 | 28.12 | 27.30 | 3.19% | 2.64% | 63251 | 17620万 | 67.49 | 67.49 | 71.57 | 21 | 奥普光电 | 2024-04-25 四 | 28.10 | 28.12 | 27.72 | 28.10 | 27.50 | -1.42% | 1.95% | 46685 | 12965万 | 66.53 | 66.53 | 70.56 | 22 | 奥普光电 | 2024-04-26 五 | 26.59 | 27.72 | 27.37 | 27.94 | 26.58 | -1.26% | 2.71% | 65077 | 17795万 | 65.69 | 65.69 | 79.48 | 23 | 奥普光电 | 2024-04-29 一 | 27.37 | 27.37 | 27.93 | 28.00 | 27.30 | 2.05% | 2.46% | 59158 | 16414万 | 67.03 | 67.03 | 81.1 | 24 | 奥普光电 | 2024-04-30 二 | 28.01 | 27.93 | 27.19 | 28.11 | 26.90 | -2.65% | 2.01% | 48221 | 13196万 | 65.25 | 65.26 | 78.95 | 25 | 奥普光电 | 2024-05-06 一 | 27.55 | 27.19 | 27.65 | 27.84 | 27.43 | 1.69% | 1.53% | 36778 | 10167万 | 66.36 | 66.36 | 80.29 | 26 | 奥普光电 | 2024-05-08 三 | 28.12 | 28.13 | 29.14 | 29.29 | 27.99 | 3.59% | 5.33% | 127902 | 36835万 | 69.93 | 69.94 | 84.62 | 27 | 奥普光电 | 2024-05-09 四 | 28.94 | 29.14 | 28.94 | 28.98 | 28.30 | -0.69% | 3.41% | 81802 | 23481万 | 69.45 | 69.46 | 84.04 | 28 | 奥普光电 | 2024-05-10 五 | 28.81 | 28.94 | 27.93 | 28.95 | 27.90 | -3.49% | 2.65% | 63588 | 17958万 | 67.03 | 67.03 | 81.1 | 29 | 奥普光电 | 2024-05-13 一 | 27.70 | 27.93 | 27.05 | 27.70 | 26.86 | -3.15% | 2.00% | 47893 | 13004万 | 64.92 | 64.92 | 78.55 | 30 | 奥普光电 | 2024-05-14 二 | 27.45 | 27.05 | 27.12 | 27.68 | 26.99 | 0.26% | 1.12% | 26790 | 7297万 | 65.09 | 65.09 | 78.75 | 31 | 奥普光电 | 2024-05-15 三 | 26.91 | 27.12 | 27.27 | 27.78 | 26.67 | 0.55% | 1.59% | 38233 | 10474万 | 65.45 | 65.45 | 79.19 | 32 | 奥普光电 | 2024-05-16 四 | 27.26 | 27.27 | 27.57 | 27.91 | 27.26 | 1.10% | 1.21% | 28976 | 7993万 | 66.17 | 66.17 | 80.06 | 33 | 奥普光电 | 2024-05-17 五 | 27.40 | 27.57 | 27.73 | 27.77 | 27.21 | 0.58% | 1.40% | 33504 | 9246万 | 66.55 | 66.55 | 80.52 | 34 | 奥普光电 | 2024-05-20 一 | 27.80 | 27.73 | 28.12 | 28.56 | 27.58 | 1.41% | 1.52% | 36463 | 10242万 | 67.49 | 67.49 | 81.65 | 35 | 奥普光电 | 2024-05-21 二 | 27.93 | 28.12 | 27.36 | 27.93 | 27.30 | -2.70% | 1.26% | 30227 | 8299万 | 65.66 | 65.66 | 79.45 | 36 | 奥普光电 | 2024-05-22 三 | 27.41 | 27.36 | 27.09 | 27.45 | 26.85 | -0.99% | 1.37% | 32821 | 8884万 | 65.01 | 65.02 | 78.66 | 37 | 奥普光电 | 2024-05-23 四 | 27.01 | 27.09 | 26.63 | 27.17 | 26.50 | -1.70% | 1.27% | 30599 | 8200万 | 63.91 | 63.91 | 77.33 | 38 | 奥普光电 | 2024-05-24 五 | 26.58 | 26.63 | 25.92 | 26.74 | 25.89 | -2.67% | 1.52% | 36490 | 9559万 | 62.21 | 62.21 | 75.27 | 39 | 奥普光电 | 2024-05-27 一 | 25.88 | 25.92 | 27.81 | 28.38 | 25.46 | 7.29% | 3.28% | 78730 | 21261万 | 66.74 | 66.74 | 80.75 | 40 | 奥普光电 | 2024-05-28 二 | 27.50 | 27.81 | 27.51 | 28.45 | 27.29 | -1.08% | 3.44% | 82667 | 23044万 | 66.02 | 66.02 | 79.88 | 41 | 奥普光电 | 2024-05-29 三 | 27.27 | 27.51 | 28.05 | 28.40 | 27.07 | 1.96% | 2.99% | 71678 | 20098万 | 67.32 | 67.32 | 81.45 | 42 | 奥普光电 | 2024-05-30 四 | 28.00 | 28.05 | 29.00 | 29.26 | 27.60 | 3.39% | 5.37% | 128858 | 37120万 | 69.6 | 69.6 | 84.21 | 43 | 奥普光电 | 2024-05-31 五 | 28.75 | 29.00 | 29.05 | 29.50 | 28.57 | 0.17% | 4.57% | 109584 | 31841万 | 69.72 | 69.72 | 84.36 | 44 | 奥普光电 | 2024-06-03 一 | 29.00 | 29.05 | 28.47 | 29.17 | 28.16 | -2.00% | 2.87% | 68990 | 19739万 | 68.33 | 68.33 | 82.67 | 45 | 奥普光电 | 2024-06-04 二 | 28.21 | 28.47 | 27.68 | 28.47 | 27.19 | -2.77% | 2.87% | 68917 | 19037万 | 66.43 | 66.43 | 80.38 | 46 | 奥普光电 | 2024-06-05 三 | 27.50 | 27.68 | 27.14 | 28.18 | 27.11 | -1.95% | 2.07% | 49753 | 13779万 | 65.13 | 65.14 | 78.81 | 47 | 奥普光电 | 2024-06-06 四 | 27.21 | 27.14 | 26.47 | 27.69 | 26.24 | -2.47% | 2.94% | 70532 | 18941万 | 63.53 | 63.53 | 76.86 | 48 | 奥普光电 | 2024-06-07 五 | 26.66 | 26.47 | 29.12 | 29.12 | 26.41 | 10.01% | 9.19% | 220499 | 63666万 | 69.89 | 69.89 | 84.56 | 49 | 奥普光电 | 2024-06-11 二 | 29.90 | 29.12 | 30.92 | 31.69 | 29.90 | 6.18% | 12.70% | 304832 | 93672万 | 74.21 | 74.21 | 89.79 | 50 | 奥普光电 | 2024-06-12 三 | 30.50 | 30.92 | 31.35 | 31.45 | 30.33 | 1.39% | 8.91% | 213740 | 66116万 | 75.24 | 75.24 | 91.03 | 51 | 奥普光电 | 2024-06-13 四 | 30.89 | 31.35 | 30.50 | 31.25 | 30.49 | -2.71% | 6.23% | 149537 | 46033万 | 73.2 | 73.2 | 88.57 | 52 | 奥普光电 | 2024-06-14 五 | 30.36 | 30.50 | 30.51 | 30.65 | 29.93 | 0.03% | 4.22% | 101386 | 30696万 | 73.22 | 73.22 | 88.59 | 53 | 奥普光电 | 2024-06-17 一 | 30.46 | 30.51 | 31.24 | 31.44 | 30.03 | 2.39% | 6.33% | 151805 | 46996万 | 74.97 | 74.98 | 90.71 | 54 | 奥普光电 | 2024-06-18 二 | 31.00 | 31.24 | 30.72 | 31.04 | 30.40 | -1.66% | 4.27% | 102505 | 31473万 | 73.73 | 73.73 | 89.2 | 55 | 奥普光电 | 2024-06-19 三 | 30.71 | 30.72 | 31.52 | 33.59 | 30.31 | 2.60% | 7.85% | 188512 | 59343万 | 75.65 | 75.65 | 91.53 | 56 | 奥普光电 | 2024-06-20 四 | 31.30 | 31.52 | 32.55 | 33.12 | 30.55 | 3.27% | 9.38% | 225029 | 72025万 | 78.12 | 78.12 | 94.52 | 57 | 奥普光电 | 2024-06-21 五 | 31.40 | 32.55 | 32.06 | 32.87 | 31.23 | -1.51% | 6.26% | 150121 | 48132万 | 76.94 | 76.94 | 93.1 | 58 | 奥普光电 | 2024-06-24 一 | 31.90 | 32.06 | 30.95 | 33.39 | 29.77 | -3.46% | 7.33% | 175957 | 56404万 | 74.28 | 74.28 | 89.87 | 59 | 奥普光电 | 2024-06-25 二 | 30.39 | 30.95 | 29.02 | 30.70 | 28.89 | -6.24% | 5.88% | 141118 | 41943万 | 69.65 | 69.65 | 84.27 | 60 | 奥普光电 | 2024-06-26 三 | 29.20 | 29.02 | 31.92 | 31.92 | 28.08 | 9.99% | 7.11% | 170720 | 52660万 | 76.61 | 76.61 | 92.69 | 61 | 奥普光电 | 2024-06-27 四 | 32.43 | 31.92 | 32.44 | 33.48 | 32.29 | 1.63% | 11.46% | 275092 | 89949万 | 77.85 | 77.86 | 94.2 | 62 | 奥普光电 | 2024-06-28 五 | 32.43 | 32.44 | 33.02 | 34.05 | 32.10 | 1.79% | 9.09% | 218124 | 72213万 | 79.25 | 79.25 | 95.88 | 63 | 奥普光电 | 2024-07-01 一 | 33.01 | 33.02 | 33.35 | 34.32 | 32.61 | 1.00% | 7.35% | 176385 | 58914万 | 80.04 | 80.04 | 96.84 | 64 | 奥普光电 | 2024-07-02 二 | 33.01 | 33.35 | 32.24 | 33.11 | 32.00 | -3.33% | 6.37% | 152962 | 49620万 | 77.37 | 77.38 | 93.62 | 65 | 奥普光电 | 2024-07-03 三 | 32.12 | 32.24 | 31.92 | 32.44 | 31.02 | -0.99% | 4.94% | 118466 | 37632万 | 76.61 | 76.61 | 92.69 | 66 | 奥普光电 | 2024-07-04 四 | 31.55 | 31.92 | 30.56 | 31.97 | 30.50 | -4.26% | 4.41% | 105799 | 32922万 | 73.34 | 73.34 | 88.74 | 67 | 奥普光电 | 2024-07-05 五 | 30.56 | 30.56 | 30.70 | 31.20 | 29.94 | 0.46% | 3.91% | 93783 | 28664万 | 73.68 | 73.68 | 89.15 | 68 | 奥普光电 | 2024-07-08 一 | 30.29 | 30.70 | 29.40 | 31.13 | 29.05 | -4.23% | 5.19% | 124558 | 37467万 | 70.56 | 70.56 | 85.37 | 69 | 奥普光电 | 2024-07-09 二 | 29.55 | 29.40 | 30.52 | 30.60 | 29.17 | 3.81% | 5.59% | 134078 | 40260万 | 73.25 | 73.25 | 88.62 | 70 | 奥普光电 | 2024-07-10 三 | 30.50 | 30.52 | 29.91 | 30.50 | 29.61 | -2.00% | 4.09% | 98273 | 29526万 | 71.78 | 71.78 | 86.85 | 71 | 奥普光电 | 2024-07-11 四 | 30.41 | 29.91 | 30.34 | 30.69 | 29.92 | 1.44% | 3.84% | 92101 | 27932万 | 72.81 | 72.82 | 88.1 | 72 | 奥普光电 | 2024-07-12 五 | 30.25 | 30.34 | 29.61 | 30.25 | 29.32 | -2.41% | 3.32% | 79582 | 23599万 | 71.06 | 71.06 | 85.98 | 73 | 奥普光电 | 2024-07-15 一 | 29.83 | 29.61 | 30.25 | 30.65 | 29.60 | 2.16% | 3.96% | 95063 | 28786万 | 72.6 | 72.6 | 87.84 | 74 | 奥普光电 | 2024-07-16 二 | 30.09 | 30.25 | 30.00 | 30.23 | 29.23 | -0.83% | 3.43% | 82315 | 24397万 | 72 | 72 | 87.11 | 75 | 奥普光电 | 2024-07-17 三 | 29.70 | 30.00 | 29.68 | 30.63 | 29.30 | -1.07% | 3.04% | 73050 | 21778万 | 71.23 | 71.23 | 86.18 | 76 | 奥普光电 | 2024-07-18 四 | 29.81 | 29.68 | 31.27 | 31.27 | 29.81 | 5.36% | 6.63% | 159162 | 48693万 | 75.05 | 75.05 | 90.8 | 77 | 奥普光电 | 2024-07-19 五 | 30.66 | 31.25 | 31.81 | 32.24 | 30.53 | 1.79% | 6.57% | 157584 | 49847万 | 76.34 | 76.34 | 92.37 | 78 | 奥普光电 | 2024-07-22 一 | 31.83 | 31.81 | 31.62 | 32.34 | 31.43 | -0.60% | 4.93% | 118306 | 37647万 | 75.89 | 75.89 | 91.82 | 79 | 奥普光电 | 2024-07-23 二 | 31.25 | 31.62 | 29.79 | 31.33 | 29.77 | -5.79% | 4.57% | 109584 | 33318万 | 71.49 | 71.5 | 86.5 | 80 | 奥普光电 | 2024-07-24 三 | 29.47 | 29.79 | 28.41 | 30.02 | 28.37 | -4.63% | 3.96% | 95046 | 27723万 | 68.18 | 68.18 | 82.5 | 81 | 奥普光电 | 2024-07-25 四 | 28.20 | 28.41 | 28.30 | 28.61 | 27.66 | -0.39% | 2.51% | 60187 | 16950万 | 67.92 | 67.92 | 82.18 | 82 | 奥普光电 | 2024-07-26 五 | 27.82 | 28.30 | 28.94 | 29.46 | 27.32 | 2.26% | 4.19% | 100513 | 28433万 | 69.45 | 69.46 | 102.38 | 83 | 奥普光电 | 2024-07-29 一 | 28.90 | 28.94 | 28.87 | 29.28 | 28.50 | -0.24% | 3.02% | 72407 | 20888万 | 69.29 | 69.29 | 102.13 | 84 | 奥普光电 | 2024-07-30 二 | 28.53 | 28.87 | 29.01 | 29.13 | 28.05 | 0.48% | 2.70% | 64684 | 18519万 | 69.62 | 69.62 | 102.63 | 85 | 奥普光电 | 2024-07-31 三 | 28.80 | 29.01 | 30.10 | 30.15 | 28.61 | 3.76% | 4.06% | 97330 | 28753万 | 72.24 | 72.24 | 106.48 | 86 | 奥普光电 | 2024-08-01 四 | 30.33 | 30.10 | 29.89 | 30.33 | 29.79 | -0.70% | 3.17% | 76052 | 22839万 | 71.73 | 71.74 | 105.74 | 87 | 奥普光电 | 2024-08-02 五 | 29.38 | 29.89 | 29.99 | 30.84 | 29.37 | 0.33% | 4.47% | 107286 | 32433万 | 71.97 | 71.98 | 106.1 | 88 | 奥普光电 | 2024-08-05 一 | 29.25 | 29.99 | 27.77 | 29.66 | 27.73 | -7.40% | 4.46% | 107098 | 30690万 | 66.65 | 66.65 | 98.24 | 89 | 奥普光电 | 2024-08-06 二 | 28.50 | 27.77 | 28.13 | 28.60 | 27.78 | 1.30% | 2.32% | 55782 | 15651万 | 67.51 | 67.51 | 99.51 | 90 | 奥普光电 | 2024-08-07 三 | 28.12 | 28.13 | 28.19 | 28.89 | 27.97 | 0.21% | 2.24% | 53639 | 15302万 | 67.65 | 67.66 | 99.73 | 91 | 奥普光电 | 2024-08-08 四 | 28.02 | 28.19 | 27.53 | 28.02 | 27.11 | -2.34% | 2.55% | 61107 | 16850万 | 66.07 | 66.07 | 97.39 | 92 | 奥普光电 | 2024-08-09 五 | 27.63 | 27.53 | 27.20 | 27.87 | 27.18 | -1.20% | 1.76% | 42352 | 11660万 | 65.28 | 65.28 | 96.22 | 93 | 奥普光电 | 2024-08-12 一 | 27.00 | 27.20 | 26.49 | 27.11 | 26.42 | -2.61% | 1.99% | 47654 | 12693万 | 63.57 | 63.58 | 93.71 | 94 | 奥普光电 | 2024-08-13 二 | 26.43 | 26.49 | 26.82 | 26.89 | 26.30 | 1.25% | 1.31% | 31516 | 8398万 | 64.37 | 64.37 | 94.88 | 95 | 奥普光电 | 2024-08-14 三 | 26.84 | 26.82 | 26.61 | 26.86 | 26.52 | -0.78% | 0.93% | 22202 | 5923万 | 63.86 | 63.86 | 94.14 | 96 | 奥普光电 | 2024-08-15 四 | 26.53 | 26.61 | 26.71 | 27.08 | 26.32 | 0.38% | 1.72% | 41209 | 11025万 | 64.1 | 64.1 | 94.49 | 97 | 奥普光电 | 2024-08-16 五 | 26.80 | 26.71 | 26.35 | 26.95 | 26.35 | -1.35% | 1.47% | 35284 | 9421万 | 63.24 | 63.24 | 93.22 | 98 | 奥普光电 | 2024-08-19 一 | 26.20 | 26.35 | 25.98 | 26.50 | 25.97 | -1.40% | 1.53% | 36737 | 9619万 | 62.35 | 62.35 | 91.91 | 99 | 奥普光电 | 2024-08-20 二 | 25.90 | 25.98 | 25.42 | 26.05 | 25.29 | -2.16% | 1.67% | 39990 | 10244万 | 61.01 | 61.01 | 89.93 | 100 | 奥普光电 | 2024-08-21 三 | 25.32 | 25.42 | 25.01 | 25.60 | 24.90 | -1.61% | 1.50% | 35956 | 9073万 | 60.02 | 60.02 | 88.48 | 101 | 奥普光电 | 2024-08-22 四 | 25.01 | 25.01 | 25.10 | 25.74 | 24.49 | 0.36% | 2.61% | 62646 | 15792万 | 60.24 | 60.24 | 88.8 | 102 | 奥普光电 | 2024-08-23 五 | 24.95 | 25.10 | 24.58 | 25.18 | 24.34 | -2.07% | 1.85% | 44370 | 10942万 | 58.99 | 58.99 | 86.96 | 103 | 奥普光电 | 2024-08-26 一 | 24.44 | 24.58 | 24.48 | 24.73 | 24.36 | -0.41% | 1.07% | 25762 | 6320万 | 58.75 | 58.75 | 86.6 | 104 | 奥普光电 | 2024-08-27 二 | 24.25 | 24.48 | 23.83 | 24.38 | 23.80 | -2.66% | 1.27% | 30483 | 7312万 | 57.19 | 57.19 | 84.3 | 105 | 奥普光电 | 2024-08-28 三 | 23.57 | 23.83 | 23.82 | 24.16 | 23.57 | -0.04% | 1.02% | 24473 | 5850万 | 57.17 | 57.17 | 84.39 | 106 | 奥普光电 | 2024-08-29 四 | 23.65 | 23.82 | 24.14 | 24.28 | 23.55 | 1.34% | 1.32% | 31591 | 7596万 | 57.93 | 57.94 | 85.53 | 107 | 奥普光电 | 2024-08-30 五 | 24.16 | 24.14 | 25.59 | 26.09 | 24.16 | 6.01% | 3.29% | 78913 | 19955万 | 61.41 | 61.42 | 90.66 | 108 | 奥普光电 | 2024-09-02 一 | 25.35 | 25.59 | 24.88 | 26.25 | 24.80 | -2.77% | 2.27% | 54582 | 13863万 | 59.71 | 59.71 | 88.15 | 109 | 奥普光电 | 2024-09-03 二 | 24.63 | 24.88 | 24.97 | 25.32 | 24.63 | 0.36% | 1.44% | 34594 | 8630万 | 59.93 | 59.93 | 88.47 | 110 | 奥普光电 | 2024-09-04 三 | 24.65 | 24.97 | 25.59 | 26.55 | 24.50 | 2.48% | 4.41% | 105947 | 27199万 | 61.41 | 61.42 | 90.66 | 111 | 奥普光电 | 2024-09-05 四 | 25.33 | 25.59 | 25.77 | 26.25 | 25.33 | 0.70% | 2.66% | 63919 | 16490万 | 61.85 | 61.85 | 91.3 | 112 | 奥普光电 | 2024-09-06 五 | 25.55 | 25.77 | 25.32 | 25.99 | 24.99 | -1.75% | 1.99% | 47656 | 12167万 | 60.77 | 60.77 | 89.71 | 113 | 奥普光电 | 2024-09-09 一 | 25.64 | 25.32 | 25.25 | 26.08 | 25.12 | -0.28% | 1.95% | 46789 | 11958万 | 60.6 | 60.6 | 89.46 | 114 | 奥普光电 | 2024-09-10 二 | 25.15 | 25.25 | 25.90 | 26.45 | 24.98 | 2.57% | 2.95% | 70757 | 18267万 | 62.16 | 62.16 | 91.76 | 115 | 奥普光电 | 2024-09-11 三 | 25.61 | 25.90 | 25.52 | 25.86 | 25.31 | -1.47% | 1.83% | 43829 | 11181万 | 61.25 | 61.25 | 90.42 | 116 | 奥普光电 | 2024-09-12 四 | 25.53 | 25.52 | 24.87 | 25.79 | 24.85 | -2.55% | 1.88% | 45092 | 11411万 | 59.69 | 59.69 | 88.11 | 117 | 奥普光电 | 2024-09-13 五 | 24.86 | 24.87 | 24.28 | 24.99 | 24.28 | -2.37% | 1.66% | 39757 | 9778万 | 58.27 | 58.27 | 86.02 | 118 | 奥普光电 | 2024-09-18 三 | 26.00 | 24.28 | 26.71 | 26.71 | 25.68 | 10.01% | 6.01% | 144230 | 38331万 | 64.1 | 64.1 | 94.63 | 119 | 奥普光电 | 2024-09-19 四 | 26.60 | 26.71 | 26.60 | 27.74 | 26.00 | -0.41% | 7.73% | 185610 | 49754万 | 63.84 | 63.84 | 94.24 | 120 | 奥普光电 | 2024-09-20 五 | 26.38 | 26.60 | 26.71 | 27.36 | 26.23 | 0.41% | 5.38% | 129177 | 34613万 | 64.1 | 64.1 | 94.63 | 121 | 奥普光电 | 2024-09-23 一 | 26.30 | 26.71 | 26.23 | 26.55 | 25.98 | -1.80% | 3.79% | 90970 | 23827万 | 62.95 | 62.95 | 92.93 | 122 | 奥普光电 | 2024-09-24 二 | 26.06 | 26.23 | 27.05 | 27.46 | 25.90 | 3.13% | 5.82% | 139735 | 37371万 | 64.92 | 64.92 | 95.84 | 123 | 奥普光电 | 2024-09-25 三 | 27.06 | 27.05 | 27.30 | 27.70 | 26.88 | 0.92% | 5.31% | 127509 | 34842万 | 65.52 | 65.52 | 96.72 | 124 | 奥普光电 | 2024-09-26 四 | 27.30 | 27.30 | 27.63 | 27.64 | 26.97 | 1.21% | 3.81% | 91409 | 24974万 | 66.31 | 66.31 | 97.89 | 125 | 奥普光电 | 2024-09-27 五 | 28.00 | 27.63 | 28.88 | 29.20 | 27.82 | 4.52% | 5.15% | 123691 | 35234万 | 69.31 | 69.31 | 102.32 | 126 | 奥普光电 | 2024-09-30 一 | 29.82 | 28.88 | 31.68 | 31.68 | 29.42 | 9.70% | 7.13% | 171233 | 52653万 | 76.03 | 76.03 | 112.24 | 127 | 奥普光电 | 2024-10-08 二 | 34.85 | 31.68 | 34.85 | 34.85 | 33.00 | 10.01% | 8.24% | 197779 | 68354万 | 83.64 | 83.64 | 123.47 | 128 | 奥普光电 | 2024-10-09 三 | 35.00 | 34.85 | 35.27 | 37.78 | 33.82 | 1.21% | 11.02% | 264567 | 95188万 | 84.65 | 84.65 | 124.96 | 129 | 奥普光电 | 2024-10-10 四 | 35.22 | 35.27 | 33.51 | 35.57 | 33.01 | -4.99% | 6.59% | 158230 | 53924万 | 80.42 | 80.42 | 118.72 | 130 | 奥普光电 | 2024-10-11 五 | 32.71 | 33.51 | 31.78 | 33.29 | 31.18 | -5.16% | 4.61% | 110531 | 35357万 | 76.27 | 76.27 | 112.59 | 131 | 奥普光电 | 2024-10-14 一 | 31.70 | 31.78 | 32.72 | 32.77 | 31.35 | 2.96% | 3.99% | 95713 | 30832万 | 78.53 | 78.53 | 115.92 | 132 | 奥普光电 | 2024-10-15 二 | 32.72 | 32.72 | 32.99 | 34.32 | 32.00 | 0.83% | 5.19% | 124541 | 41630万 | 79.17 | 79.18 | 116.88 | 133 | 奥普光电 | 2024-10-16 三 | 32.50 | 32.99 | 34.03 | 34.94 | 32.30 | 3.15% | 5.89% | 141412 | 48259万 | 81.67 | 81.67 | 120.57 | 134 | 奥普光电 | 2024-10-17 四 | 34.03 | 34.03 | 34.14 | 35.22 | 33.71 | 0.32% | 5.42% | 130182 | 44736万 | 81.93 | 81.94 | 120.96 | 135 | 奥普光电 | 2024-10-18 五 | 33.91 | 34.14 | 35.87 | 36.58 | 33.51 | 5.07% | 7.95% | 190791 | 67290万 | 86.09 | 86.09 | 127.08 | 136 | 奥普光电 | 2024-10-21 一 | 36.45 | 35.87 | 38.59 | 39.46 | 36.28 | 7.58% | 12.44% | 298444 | 114671万 | 92.61 | 92.62 | 136.72 | 137 | 奥普光电 | 2024-10-22 二 | 38.45 | 38.59 | 36.51 | 38.45 | 36.27 | -5.39% | 9.93% | 238334 | 88482万 | 87.62 | 87.62 | 129.35 | 138 | 奥普光电 | 2024-10-23 三 | 36.47 | 36.51 | 36.10 | 37.20 | 35.91 | -1.12% | 5.98% | 143620 | 52447万 | 86.64 | 86.64 | 127.9 | 139 | 奥普光电 | 2024-10-24 四 | 35.30 | 36.10 | 35.82 | 36.09 | 35.00 | -0.78% | 3.75% | 89965 | 32017万 | 85.97 | 85.97 | 126.91 | 140 | 奥普光电 | 2024-10-25 五 | 35.89 | 35.82 | 35.53 | 36.20 | 35.18 | -0.81% | 4.22% | 101276 | 36108万 | 85.27 | 85.27 | 125.88 | 141 | 奥普光电 | 2024-10-28 一 | 38.51 | 35.53 | 37.61 | 38.80 | 36.50 | 5.85% | 9.44% | 226545 | 85231万 | 90.26 | 90.26 | 169.51 | 142 | 奥普光电 | 2024-10-29 二 | 37.50 | 37.61 | 39.26 | 41.37 | 37.42 | 4.39% | 12.29% | 294992 | 117937万 | 94.22 | 94.22 | 176.95 | 143 | 奥普光电 | 2024-10-30 三 | 39.26 | 39.26 | 38.99 | 40.39 | 38.01 | -0.69% | 7.67% | 183970 | 71940万 | 93.57 | 93.58 | 175.73 | 144 | 奥普光电 | 2024-10-31 四 | 38.21 | 38.99 | 42.89 | 42.89 | 38.18 | 10.00% | 11.50% | 275995 | 115146万 | 102.93 | 102.94 | 193.31 |
|
行情刷新 | 流通股东
|