11:37:16
欢迎 首页 | 免费注册 登录设为主页 | 加入收藏  
沪深数据网
今日行情 个股行情 智能选股 通达信指标编写 新进加仓股东增持 模糊搜索 大盘风向标 风向指数 新股日历 上市首日区间涨幅 小市值个股低价股全球指数 同花顺
    股票代码/名称/拼音:
   
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 二32.5532.8831.2832.8030.94-4.87%8.55%20510365051万75.0775.0779.62
2奥普光电2024-03-27 三31.1031.2828.8031.2128.80-7.93%5.27%12658237528万69.1269.1273.31
3奥普光电2024-03-28 四28.8028.8029.9530.4528.693.99%4.20%10073529984万71.8871.8876.23
4奥普光电2024-03-29 五29.4229.9530.6630.9529.422.37%3.00%7199821873万73.5873.5878.04
5奥普光电2024-04-01 一30.5030.6631.7232.4630.403.46%4.23%10161731903万76.1376.1380.74
6奥普光电2024-04-02 二31.6331.7230.9231.6330.76-2.52%3.06%7342022855万74.2174.2178.7
7奥普光电2024-04-03 三30.9230.9230.0631.0329.58-2.78%2.50%5993518064万72.1472.1476.51
8奥普光电2024-04-08 一29.8830.0628.8130.3028.80-4.16%2.36%5675516613万69.1469.1473.33
9奥普光电2024-04-09 二28.9028.8129.0929.3028.610.97%1.43%344149967万69.8169.8274.04
10奥普光电2024-04-10 三29.2129.0928.0829.3127.71-3.47%2.13%5115114452万67.3967.3971.47
11奥普光电2024-04-11 四27.9628.0827.5628.4427.39-1.85%1.96%4707013110万66.1466.1470.15
12奥普光电2024-04-12 五27.5627.5627.0227.8026.88-1.96%1.87%4485312237万64.8564.8568.78
13奥普光电2024-04-15 一26.8027.0226.6027.7226.03-1.55%2.09%5022413436万63.8463.8467.71
14奥普光电2024-04-16 二26.4826.6024.4426.5124.44-8.12%2.98%7156218012万58.6558.6662.21
15奥普光电2024-04-17 三25.1024.4426.2726.2825.057.49%2.89%6943117966万63.0563.0566.87
16奥普光电2024-04-18 四26.2026.2726.7427.4525.811.79%3.05%7312619580万64.1764.1868.06
17奥普光电2024-04-19 五26.4726.7426.8027.5025.980.22%2.70%6468317189万64.3264.3268.22
18奥普光电2024-04-22 一26.5026.8026.9227.2225.880.45%2.51%6018916094万64.6164.6168.52
19奥普光电2024-04-23 二26.6626.9227.2527.8726.621.23%2.41%5774615729万65.465.469.36
20奥普光电2024-04-24 三27.4027.2528.1228.1227.303.19%2.64%6325117620万67.4967.4971.57
21奥普光电2024-04-25 四28.1028.1227.7228.1027.50-1.42%1.95%4668512965万66.5366.5370.56
22奥普光电2024-04-26 五26.5927.7227.3727.9426.58-1.26%2.71%6507717795万65.6965.6979.48
23奥普光电2024-04-29 一27.3727.3727.9328.0027.302.05%2.46%5915816414万67.0367.0381.1
24奥普光电2024-04-30 二28.0127.9327.1928.1126.90-2.65%2.01%4822113196万65.2565.2678.95
25奥普光电2024-05-06 一27.5527.1927.6527.8427.431.69%1.53%3677810167万66.3666.3680.29
26奥普光电2024-05-08 三28.1228.1329.1429.2927.993.59%5.33%12790236835万69.9369.9484.62
27奥普光电2024-05-09 四28.9429.1428.9428.9828.30-0.69%3.41%8180223481万69.4569.4684.04
28奥普光电2024-05-10 五28.8128.9427.9328.9527.90-3.49%2.65%6358817958万67.0367.0381.1
29奥普光电2024-05-13 一27.7027.9327.0527.7026.86-3.15%2.00%4789313004万64.9264.9278.55
30奥普光电2024-05-14 二27.4527.0527.1227.6826.990.26%1.12%267907297万65.0965.0978.75
31奥普光电2024-05-15 三26.9127.1227.2727.7826.670.55%1.59%3823310474万65.4565.4579.19
32奥普光电2024-05-16 四27.2627.2727.5727.9127.261.10%1.21%289767993万66.1766.1780.06
33奥普光电2024-05-17 五27.4027.5727.7327.7727.210.58%1.40%335049246万66.5566.5580.52
34奥普光电2024-05-20 一27.8027.7328.1228.5627.581.41%1.52%3646310242万67.4967.4981.65
35奥普光电2024-05-21 二27.9328.1227.3627.9327.30-2.70%1.26%302278299万65.6665.6679.45
36奥普光电2024-05-22 三27.4127.3627.0927.4526.85-0.99%1.37%328218884万65.0165.0278.66
37奥普光电2024-05-23 四27.0127.0926.6327.1726.50-1.70%1.27%305998200万63.9163.9177.33
38奥普光电2024-05-24 五26.5826.6325.9226.7425.89-2.67%1.52%364909559万62.2162.2175.27
39奥普光电2024-05-27 一25.8825.9227.8128.3825.467.29%3.28%7873021261万66.7466.7480.75
40奥普光电2024-05-28 二27.5027.8127.5128.4527.29-1.08%3.44%8266723044万66.0266.0279.88
41奥普光电2024-05-29 三27.2727.5128.0528.4027.071.96%2.99%7167820098万67.3267.3281.45
42奥普光电2024-05-30 四28.0028.0529.0029.2627.603.39%5.37%12885837120万69.669.684.21
43奥普光电2024-05-31 五28.7529.0029.0529.5028.570.17%4.57%10958431841万69.7269.7284.36
44奥普光电2024-06-03 一29.0029.0528.4729.1728.16-2.00%2.87%6899019739万68.3368.3382.67
45奥普光电2024-06-04 二28.2128.4727.6828.4727.19-2.77%2.87%6891719037万66.4366.4380.38
46奥普光电2024-06-05 三27.5027.6827.1428.1827.11-1.95%2.07%4975313779万65.1365.1478.81
47奥普光电2024-06-06 四27.2127.1426.4727.6926.24-2.47%2.94%7053218941万63.5363.5376.86
48奥普光电2024-06-07 五26.6626.4729.1229.1226.4110.01%9.19%22049963666万69.8969.8984.56
49奥普光电2024-06-11 二29.9029.1230.9231.6929.906.18%12.70%30483293672万74.2174.2189.79
50奥普光电2024-06-12 三30.5030.9231.3531.4530.331.39%8.91%21374066116万75.2475.2491.03
51奥普光电2024-06-13 四30.8931.3530.5031.2530.49-2.71%6.23%14953746033万73.273.288.57
52奥普光电2024-06-14 五30.3630.5030.5130.6529.930.03%4.22%10138630696万73.2273.2288.59
53奥普光电2024-06-17 一30.4630.5131.2431.4430.032.39%6.33%15180546996万74.9774.9890.71
54奥普光电2024-06-18 二31.0031.2430.7231.0430.40-1.66%4.27%10250531473万73.7373.7389.2
55奥普光电2024-06-19 三30.7130.7231.5233.5930.312.60%7.85%18851259343万75.6575.6591.53
56奥普光电2024-06-20 四31.3031.5232.5533.1230.553.27%9.38%22502972025万78.1278.1294.52
57奥普光电2024-06-21 五31.4032.5532.0632.8731.23-1.51%6.26%15012148132万76.9476.9493.1
58奥普光电2024-06-24 一31.9032.0630.9533.3929.77-3.46%7.33%17595756404万74.2874.2889.87
59奥普光电2024-06-25 二30.3930.9529.0230.7028.89-6.24%5.88%14111841943万69.6569.6584.27
60奥普光电2024-06-26 三29.2029.0231.9231.9228.089.99%7.11%17072052660万76.6176.6192.69
61奥普光电2024-06-27 四32.4331.9232.4433.4832.291.63%11.46%27509289949万77.8577.8694.2
62奥普光电2024-06-28 五32.4332.4433.0234.0532.101.79%9.09%21812472213万79.2579.2595.88
63奥普光电2024-07-01 一33.0133.0233.3534.3232.611.00%7.35%17638558914万80.0480.0496.84
64奥普光电2024-07-02 二33.0133.3532.2433.1132.00-3.33%6.37%15296249620万77.3777.3893.62
65奥普光电2024-07-03 三32.1232.2431.9232.4431.02-0.99%4.94%11846637632万76.6176.6192.69
66奥普光电2024-07-04 四31.5531.9230.5631.9730.50-4.26%4.41%10579932922万73.3473.3488.74
67奥普光电2024-07-05 五30.5630.5630.7031.2029.940.46%3.91%9378328664万73.6873.6889.15
68奥普光电2024-07-08 一30.2930.7029.4031.1329.05-4.23%5.19%12455837467万70.5670.5685.37
69奥普光电2024-07-09 二29.5529.4030.5230.6029.173.81%5.59%13407840260万73.2573.2588.62
70奥普光电2024-07-10 三30.5030.5229.9130.5029.61-2.00%4.09%9827329526万71.7871.7886.85
71奥普光电2024-07-11 四30.4129.9130.3430.6929.921.44%3.84%9210127932万72.8172.8288.1
72奥普光电2024-07-12 五30.2530.3429.6130.2529.32-2.41%3.32%7958223599万71.0671.0685.98
73奥普光电2024-07-15 一29.8329.6130.2530.6529.602.16%3.96%9506328786万72.672.687.84
74奥普光电2024-07-16 二30.0930.2530.0030.2329.23-0.83%3.43%8231524397万727287.11
75奥普光电2024-07-17 三29.7030.0029.6830.6329.30-1.07%3.04%7305021778万71.2371.2386.18
76奥普光电2024-07-18 四29.8129.6831.2731.2729.815.36%6.63%15916248693万75.0575.0590.8
77奥普光电2024-07-19 五30.6631.2531.8132.2430.531.79%6.57%15758449847万76.3476.3492.37
78奥普光电2024-07-22 一31.8331.8131.6232.3431.43-0.60%4.93%11830637647万75.8975.8991.82
79奥普光电2024-07-23 二31.2531.6229.7931.3329.77-5.79%4.57%10958433318万71.4971.586.5
80奥普光电2024-07-24 三29.4729.7928.4130.0228.37-4.63%3.96%9504627723万68.1868.1882.5
81奥普光电2024-07-25 四28.2028.4128.3028.6127.66-0.39%2.51%6018716950万67.9267.9282.18
82奥普光电2024-07-26 五27.8228.3028.9429.4627.322.26%4.19%10051328433万69.4569.46102.38
83奥普光电2024-07-29 一28.9028.9428.8729.2828.50-0.24%3.02%7240720888万69.2969.29102.13
84奥普光电2024-07-30 二28.5328.8729.0129.1328.050.48%2.70%6468418519万69.6269.62102.63
85奥普光电2024-07-31 三28.8029.0130.1030.1528.613.76%4.06%9733028753万72.2472.24106.48
86奥普光电2024-08-01 四30.3330.1029.8930.3329.79-0.70%3.17%7605222839万71.7371.74105.74
87奥普光电2024-08-02 五29.3829.8929.9930.8429.370.33%4.47%10728632433万71.9771.98106.1
88奥普光电2024-08-05 一29.2529.9927.7729.6627.73-7.40%4.46%10709830690万66.6566.6598.24
89奥普光电2024-08-06 二28.5027.7728.1328.6027.781.30%2.32%5578215651万67.5167.5199.51
90奥普光电2024-08-07 三28.1228.1328.1928.8927.970.21%2.24%5363915302万67.6567.6699.73
91奥普光电2024-08-08 四28.0228.1927.5328.0227.11-2.34%2.55%6110716850万66.0766.0797.39
92奥普光电2024-08-09 五27.6327.5327.2027.8727.18-1.20%1.76%4235211660万65.2865.2896.22
93奥普光电2024-08-12 一27.0027.2026.4927.1126.42-2.61%1.99%4765412693万63.5763.5893.71
94奥普光电2024-08-13 二26.4326.4926.8226.8926.301.25%1.31%315168398万64.3764.3794.88
95奥普光电2024-08-14 三26.8426.8226.6126.8626.52-0.78%0.93%222025923万63.8663.8694.14
96奥普光电2024-08-15 四26.5326.6126.7127.0826.320.38%1.72%4120911025万64.164.194.49
97奥普光电2024-08-16 五26.8026.7126.3526.9526.35-1.35%1.47%352849421万63.2463.2493.22
98奥普光电2024-08-19 一26.2026.3525.9826.5025.97-1.40%1.53%367379619万62.3562.3591.91
99奥普光电2024-08-20 二25.9025.9825.4226.0525.29-2.16%1.67%3999010244万61.0161.0189.93
100奥普光电2024-08-21 三25.3225.4225.0125.6024.90-1.61%1.50%359569073万60.0260.0288.48
101奥普光电2024-08-22 四25.0125.0125.1025.7424.490.36%2.61%6264615792万60.2460.2488.8
102奥普光电2024-08-23 五24.9525.1024.5825.1824.34-2.07%1.85%4437010942万58.9958.9986.96
103奥普光电2024-08-26 一24.4424.5824.4824.7324.36-0.41%1.07%257626320万58.7558.7586.6
104奥普光电2024-08-27 二24.2524.4823.8324.3823.80-2.66%1.27%304837312万57.1957.1984.3
105奥普光电2024-08-28 三23.5723.8323.8224.1623.57-0.04%1.02%244735850万57.1757.1784.39
106奥普光电2024-08-29 四23.6523.8224.1424.2823.551.34%1.32%315917596万57.9357.9485.53
107奥普光电2024-08-30 五24.1624.1425.5926.0924.166.01%3.29%7891319955万61.4161.4290.66
108奥普光电2024-09-02 一25.3525.5924.8826.2524.80-2.77%2.27%5458213863万59.7159.7188.15
109奥普光电2024-09-03 二24.6324.8824.9725.3224.630.36%1.44%345948630万59.9359.9388.47
110奥普光电2024-09-04 三24.6524.9725.5926.5524.502.48%4.41%10594727199万61.4161.4290.66
111奥普光电2024-09-05 四25.3325.5925.7726.2525.330.70%2.66%6391916490万61.8561.8591.3
112奥普光电2024-09-06 五25.5525.7725.3225.9924.99-1.75%1.99%4765612167万60.7760.7789.71
113奥普光电2024-09-09 一25.6425.3225.2526.0825.12-0.28%1.95%4678911958万60.660.689.46
114奥普光电2024-09-10 二25.1525.2525.9026.4524.982.57%2.95%7075718267万62.1662.1691.76
115奥普光电2024-09-11 三25.6125.9025.5225.8625.31-1.47%1.83%4382911181万61.2561.2590.42
116奥普光电2024-09-12 四25.5325.5224.8725.7924.85-2.55%1.88%4509211411万59.6959.6988.11
117奥普光电2024-09-13 五24.8624.8724.2824.9924.28-2.37%1.66%397579778万58.2758.2786.02
118奥普光电2024-09-18 三26.0024.2826.7126.7125.6810.01%6.01%14423038331万64.164.194.63
119奥普光电2024-09-19 四26.6026.7126.6027.7426.00-0.41%7.73%18561049754万63.8463.8494.24
120奥普光电2024-09-20 五26.3826.6026.7127.3626.230.41%5.38%12917734613万64.164.194.63
121奥普光电2024-09-23 一26.3026.7126.2326.5525.98-1.80%3.79%9097023827万62.9562.9592.93
122奥普光电2024-09-24 二26.0626.2327.0527.4625.903.13%5.82%13973537371万64.9264.9295.84
123奥普光电2024-09-25 三27.0627.0527.3027.7026.880.92%5.31%12750934842万65.5265.5296.72
124奥普光电2024-09-26 四27.3027.3027.6327.6426.971.21%3.81%9140924974万66.3166.3197.89
125奥普光电2024-09-27 五28.0027.6328.8829.2027.824.52%5.15%12369135234万69.3169.31102.32
126奥普光电2024-09-30 一29.8228.8831.6831.6829.429.70%7.13%17123352653万76.0376.03112.24
127奥普光电2024-10-08 二34.8531.6834.8534.8533.0010.01%8.24%19777968354万83.6483.64123.47
128奥普光电2024-10-09 三35.0034.8535.2737.7833.821.21%11.02%26456795188万84.6584.65124.96
129奥普光电2024-10-10 四35.2235.2733.5135.5733.01-4.99%6.59%15823053924万80.4280.42118.72
130奥普光电2024-10-11 五32.7133.5131.7833.2931.18-5.16%4.61%11053135357万76.2776.27112.59
131奥普光电2024-10-14 一31.7031.7832.7232.7731.352.96%3.99%9571330832万78.5378.53115.92
132奥普光电2024-10-15 二32.7232.7232.9934.3232.000.83%5.19%12454141630万79.1779.18116.88
133奥普光电2024-10-16 三32.5032.9934.0334.9432.303.15%5.89%14141248259万81.6781.67120.57
134奥普光电2024-10-17 四34.0334.0334.1435.2233.710.32%5.42%13018244736万81.9381.94120.96
135奥普光电2024-10-18 五33.9134.1435.8736.5833.515.07%7.95%19079167290万86.0986.09127.08
136奥普光电2024-10-21 一36.4535.8738.5939.4636.287.58%12.44%298444114671万92.6192.62136.72
137奥普光电2024-10-22 二38.4538.5936.5138.4536.27-5.39%9.93%23833488482万87.6287.62129.35
138奥普光电2024-10-23 三36.4736.5136.1037.2035.91-1.12%5.98%14362052447万86.6486.64127.9
139奥普光电2024-10-24 四35.3036.1035.8236.0935.00-0.78%3.75%8996532017万85.9785.97126.91
140奥普光电2024-10-25 五35.8935.8235.5336.2035.18-0.81%4.22%10127636108万85.2785.27125.88
141奥普光电2024-10-28 一38.5135.5337.6138.8036.505.85%9.44%22654585231万90.2690.26169.51
142奥普光电2024-10-29 二37.5037.6139.2641.3737.424.39%12.29%294992117937万94.2294.22176.95
143奥普光电2024-10-30 三39.2639.2638.9940.3938.01-0.69%7.67%18397071940万93.5793.58175.73
144奥普光电2024-10-31 四38.2138.9942.8942.8938.1810.00%11.50%275995115146万102.93102.94193.31

  行情刷新 | 流通股东








京东商城 网上银泰 1号店 快速100 口算训练
开始100网址站 使用帮助 5 推荐网站:网上银泰 热门链接:淘宝放心购物

网友意见留言板 在线QQ联系 用户反馈汇总