奥普光电（002338）历史行情

以下为奥普光电近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	42.100	39.540	42.410	39.010	-2.370	-5.655%	5.65万	0.00亿	0.000%
2026-10-07	43.650	41.910	44.190	41.530	-1.260	-2.919%	436.72万	1.86亿	1.820%
2026-10-06	43.650	41.910	44.190	41.530	-1.260	-2.919%	436.72万	1.86亿	1.820%
2026-10-05	43.650	41.910	44.190	41.530	-1.260	-2.919%	436.72万	1.86亿	1.820%
2026-10-02	43.650	41.910	44.190	41.530	-1.260	-2.919%	436.72万	1.86亿	1.820%
2026-10-01	43.650	41.910	44.190	41.530	-1.260	-2.919%	436.72万	1.86亿	1.820%
2026-09-30	43.650	41.910	44.190	41.530	-1.260	-2.919%	4.37万	0.00亿	0.000%
2026-09-29	43.720	43.170	44.050	43.020	-0.500	-1.145%	3.65万	0.00亿	0.000%
2026-09-28	46.580	43.670	46.850	43.000	-2.180	-4.755%	8.05万	0.00亿	0.000%
2026-09-27	46.230	45.850	46.590	45.410	-0.850	-1.820%	592.26万	2.72亿	2.468%
2026-09-24	46.230	45.850	46.590	45.410	-0.850	-1.820%	5.92万	0.00亿	0.000%
2026-09-23	44.710	46.700	47.200	44.650	1.550	3.433%	10.49万	0.00亿	0.000%
2026-09-22	42.970	45.150	45.530	42.970	2.550	5.986%	9.06万	0.00亿	0.000%
2026-09-21	42.570	42.600	43.090	42.350	-0.140	-0.328%	3.53万	0.00亿	0.000%
2026-09-18	41.790	42.740	43.390	41.600	1.370	3.312%	5.30万	0.00亿	0.000%
2026-09-17	41.550	41.370	42.200	41.080	-0.470	-1.123%	3.04万	0.00亿	0.000%
2026-09-16	40.040	41.840	42.130	39.700	1.790	4.469%	4.49万	0.00亿	0.000%
2026-09-15	39.460	40.050	40.280	39.320	0.260	0.653%	2.27万	0.00亿	0.000%
2026-09-14	39.400	39.790	39.910	39.030	0.290	0.734%	2.32万	0.00亿	0.000%
2026-09-11	39.820	39.500	39.890	38.710	-0.500	-1.250%	2.87万	0.00亿	0.000%
2026-09-10	40.260	40.000	40.570	39.880	-0.410	-1.015%	2.29万	0.00亿	0.000%
2026-09-09	40.800	40.410	41.240	40.350	-0.390	-0.956%	2.29万	0.00亿	0.000%
2026-09-08	41.010	40.800	41.320	40.650	-0.260	-0.633%	2.22万	0.00亿	0.000%
2026-09-07	40.770	41.060	41.460	40.520	0.510	1.258%	2.88万	0.00亿	0.000%
2026-09-04	41.810	40.550	42.080	40.240	-0.930	-2.242%	4.15万	0.00亿	0.000%
2026-09-03	42.070	41.480	42.210	41.050	-0.370	-0.884%	2.65万	0.00亿	0.000%
2026-09-02	41.510	41.850	42.070	40.910	0.070	0.168%	3.41万	0.00亿	0.000%
2026-09-01	43.360	41.780	43.360	41.700	-1.640	-3.777%	4.47万	0.00亿	0.000%
2026-08-31	42.170	43.420	43.520	42.010	0.780	1.829%	4.28万	0.00亿	0.000%
2026-08-28	43.280	42.640	43.940	42.630	-0.920	-2.112%	4.99万	0.00亿	0.000%
2026-08-27	42.500	43.560	43.830	42.500	0.810	1.895%	3.97万	0.00亿	0.000%
2026-08-26	42.820	42.750	43.250	42.190	0.050	0.117%	3.23万	0.00亿	0.000%
2026-08-25	42.600	42.700	42.940	41.510	-0.200	-0.466%	3.25万	0.00亿	0.000%
2026-08-24	42.940	42.900	43.250	42.080	-0.040	-0.093%	3.77万	0.00亿	0.000%
2026-08-21	42.600	42.940	43.250	41.860	0.140	0.327%	3.51万	0.00亿	0.000%
2026-08-20	44.110	42.800	44.390	42.510	-0.690	-1.587%	4.74万	0.00亿	0.000%
2026-08-19	46.000	43.490	46.190	43.300	-2.730	-5.907%	7.18万	0.00亿	0.000%
2026-08-18	45.880	46.220	46.370	45.520	0.230	0.500%	5.78万	0.00亿	0.000%
2026-08-17	45.490	45.990	46.040	45.070	1.100	2.450%	6.85万	0.00亿	0.000%
2026-08-14	44.600	44.890	45.000	44.180	0.740	1.676%	4.91万	0.00亿	0.000%
2026-08-13	45.740	44.150	45.990	44.130	-1.050	-2.323%	6.79万	0.00亿	0.000%
2026-08-12	44.710	45.200	45.670	44.480	0.700	1.573%	7.26万	0.00亿	0.000%
2026-08-11	44.380	44.500	45.500	44.260	-1.430	-3.113%	11.02万	0.00亿	0.000%
2026-08-10	42.700	45.930	46.500	42.030	3.480	8.198%	12.90万	0.00亿	0.000%
2026-08-07	41.930	42.450	42.510	41.250	0.280	0.664%	7.10万	0.00亿	0.000%
2026-08-06	41.160	42.170	42.500	41.100	0.250	0.596%	7.28万	0.00亿	0.000%
2026-08-05	39.910	41.920	42.480	39.700	2.010	5.036%	10.37万	0.00亿	0.000%
2026-08-04	39.290	39.910	40.070	39.050	0.830	2.124%	6.15万	0.00亿	0.000%
2026-08-03	39.410	39.080	39.790	38.820	-0.880	-2.202%	6.98万	0.00亿	0.000%
2026-07-31	40.600	39.960	41.290	39.800	0.080	0.201%	11.03万	0.00亿	0.000%
2026-07-30	38.830	39.880	40.800	38.830	-0.060	-0.150%	11.75万	0.00亿	0.000%
2026-07-29	42.790	39.940	42.790	38.920	-3.280	-7.589%	16.19万	0.00亿	0.000%
2026-07-28	43.220	43.220	43.220	43.220	3.930	10.003%	3.50万	0.00亿	0.000%
2026-07-27	38.060	39.290	39.320	37.500	1.240	3.259%	4.40万	0.00亿	0.000%
2026-07-24	37.930	38.050	38.870	37.530	-0.480	-1.246%	3.94万	0.00亿	0.000%
2026-07-23	38.530	38.530	39.180	38.020	-0.150	-0.388%	4.20万	0.00亿	0.000%
2026-07-22	39.120	38.680	40.000	38.510	-1.050	-2.643%	6.58万	0.00亿	0.000%
2026-07-21	37.950	39.730	39.760	36.530	1.860	4.912%	8.71万	0.00亿	0.000%
2026-07-20	39.960	37.870	40.870	36.820	-1.390	-3.540%	8.90万	0.00亿	0.000%
2026-07-17	43.200	39.260	43.360	39.130	-4.100	-9.456%	7.65万	0.00亿	0.000%
2026-07-16	44.890	43.360	45.330	43.000	-1.920	-4.240%	6.91万	0.00亿	0.000%
2026-07-15	48.000	45.280	48.390	45.000	-2.300	-4.834%	6.72万	0.00亿	0.000%
2026-07-14	49.290	47.580	49.900	46.060	-1.860	-3.762%	8.45万	0.00亿	0.000%
2026-07-13	54.550	49.440	54.550	49.440	-5.490	-9.995%	10.74万	0.00亿	0.000%
2026-07-10	53.130	54.930	57.850	52.910	1.800	3.388%	12.74万	0.00亿	0.000%
2026-07-09	52.170	53.130	53.280	50.060	1.300	2.508%	6.66万	0.00亿	0.000%
2026-07-08	53.800	51.830	53.970	50.800	-2.150	-3.983%	6.63万	0.00亿	0.000%
2026-07-07	54.100	53.980	55.080	53.250	-0.600	-1.099%	5.70万	0.00亿	0.000%
2026-07-06	56.800	54.580	56.970	52.900	-2.120	-3.739%	9.28万	0.00亿	0.000%
2026-07-03	56.470	56.700	57.780	55.430	0.340	0.603%	9.14万	0.00亿	0.000%
2026-07-02	57.000	56.360	58.160	54.800	-1.340	-2.322%	9.68万	0.00亿	0.000%
2026-07-01	57.890	57.700	59.180	57.080	0.500	0.874%	10.28万	0.00亿	0.000%
2026-06-30	53.010	57.200	57.860	53.000	4.190	7.904%	13.76万	0.00亿	0.000%
2026-06-29	52.700	53.010	55.400	50.770	0.240	0.455%	9.17万	0.00亿	0.000%
2026-06-26	53.000	52.770	55.830	52.600	-0.730	-1.364%	8.67万	0.00亿	0.000%
2026-06-25	54.600	53.500	54.600	51.900	-0.650	-1.200%	7.59万	0.00亿	0.000%
2026-06-24	52.620	54.150	54.630	51.830	1.530	2.908%	6.84万	0.00亿	0.000%
2026-06-23	52.450	52.620	54.370	51.760	-0.510	-0.960%	5.60万	0.00亿	0.000%
2026-06-22	54.020	53.130	54.540	51.630	-0.870	-1.611%	6.54万	0.00亿	0.000%
2026-06-18	54.450	54.000	54.690	53.800	-0.640	-1.171%	5.67万	0.00亿	0.000%
2026-06-17	54.470	54.640	55.100	54.010	-0.830	-1.496%	7.05万	0.00亿	0.000%
2026-06-16	53.000	55.470	56.550	52.520	2.050	3.838%	9.88万	0.00亿	0.000%
2026-06-15	53.000	53.420	53.600	52.160	0.480	0.907%	7.05万	0.00亿	0.000%
2026-06-12	52.860	52.940	55.120	52.180	1.060	2.043%	8.12万	0.00亿	0.000%
2026-06-11	50.200	51.880	52.900	50.070	1.290	2.550%	6.77万	0.00亿	0.000%
2026-06-10	51.120	50.590	52.290	50.300	-1.110	-2.147%	5.06万	0.00亿	0.000%
2026-06-09	50.640	51.700	51.850	50.050	1.430	2.845%	5.15万	0.00亿	0.000%
2026-06-08	52.010	50.270	52.850	49.570	-2.940	-5.525%	5.74万	0.00亿	0.000%
2026-06-05	52.540	53.210	54.200	51.220	0.280	0.529%	5.97万	0.00亿	0.000%
2026-06-04	52.400	52.930	53.410	51.800	-0.860	-1.599%	4.57万	0.00亿	0.000%
2026-06-03	52.600	53.790	55.000	52.600	1.230	2.340%	5.77万	0.00亿	0.000%
2026-06-02	54.220	52.560	54.750	52.260	-1.640	-3.026%	6.42万	0.00亿	0.000%
2026-06-01	55.770	54.200	56.200	54.100	-1.550	-2.780%	5.78万	0.00亿	0.000%
2026-05-29	60.210	55.750	60.880	55.460	-4.520	-7.500%	6.87万	0.00亿	0.000%
2026-05-28	58.880	60.270	60.920	58.000	0.870	1.465%	5.71万	0.00亿	0.000%
2026-05-27	62.610	59.400	62.630	59.030	-2.730	-4.394%	7.13万	0.00亿	0.000%
2026-05-26	64.820	62.130	64.820	60.830	-3.130	-4.796%	9.01万	0.00亿	0.000%
2026-05-25	66.140	65.260	67.480	64.010	0.130	0.200%	6.90万	0.00亿	0.000%
2026-05-22	62.650	65.130	65.480	62.430	2.590	4.141%	7.63万	0.00亿	0.000%
2026-05-21	67.410	62.540	67.830	62.230	-4.510	-6.726%	12.08万	0.00亿	0.000%
2026-05-20	63.990	67.050	67.890	63.840	2.420	3.744%	10.53万	0.00亿	0.000%
2026-05-19	63.150	64.630	64.730	62.530	1.100	1.731%	5.16万	0.00亿	0.000%
2026-05-18	63.230	63.530	64.200	62.320	-0.030	-0.047%	5.16万	0.00亿	0.000%
2026-05-15	62.890	63.560	65.430	62.250	0.620	0.985%	8.06万	0.00亿	0.000%
2026-05-14	64.830	62.940	64.830	62.750	-1.270	-1.978%	5.89万	0.00亿	0.000%
2026-05-13	63.250	64.210	64.590	62.250	0.330	0.517%	7.39万	0.00亿	0.000%
2026-05-12	63.120	63.880	63.920	62.480	0.770	1.220%	6.94万	0.00亿	0.000%
2026-05-11	62.930	63.110	63.720	62.630	1.170	1.889%	7.85万	0.00亿	0.000%
2026-05-08	62.050	61.940	62.330	61.180	-0.740	-1.181%	7.82万	0.00亿	0.000%
2026-05-07	61.930	62.680	63.000	61.130	0.930	1.506%	7.87万	0.00亿	0.000%
2026-05-06	61.350	61.750	62.930	60.810	0.760	1.246%	8.35万	0.00亿	0.000%
2026-04-30	61.010	60.990	61.510	60.040	-0.190	-0.311%	6.66万	0.00亿	0.000%
2026-04-29	60.530	61.180	61.810	59.940	0.270	0.443%	7.08万	0.00亿	0.000%
2026-04-28	61.050	60.910	62.420	60.530	0.870	1.449%	11.77万	0.00亿	0.000%
2026-04-27	60.320	60.040	61.410	59.560	0.050	0.083%	7.50万	0.00亿	0.000%
2026-04-24	61.330	59.990	61.870	59.860	-1.810	-2.929%	10.00万	0.00亿	0.000%
2026-04-23	65.210	61.800	65.290	61.610	-2.890	-4.467%	12.16万	0.00亿	0.000%
2026-04-22	63.940	64.690	65.510	63.410	0.700	1.094%	22.81万	0.00亿	0.000%
2026-04-21	58.210	63.990	63.990	57.910	5.820	10.005%	24.00万	0.00亿	0.000%
2026-04-20	55.540	58.170	58.480	55.450	2.110	3.764%	12.50万	0.00亿	0.000%
2026-04-17	55.070	56.060	57.930	54.940	2.200	4.085%	13.81万	0.00亿	0.000%
2026-04-16	52.430	53.860	54.530	51.990	1.430	2.727%	6.35万	0.00亿	0.000%
2026-04-15	53.500	52.430	53.530	52.290	-0.510	-0.963%	3.19万	0.00亿	0.000%
2026-04-14	51.560	52.940	53.300	51.560	1.540	2.996%	4.90万	0.00亿	0.000%
2026-04-13	51.570	51.400	52.560	51.330	0.000	0.000%	2.85万	0.00亿	0.000%
2026-04-10	51.740	52.070	52.440	51.630	0.000	0.000%	4.39万	0.00亿	0.000%
2026-04-09	49.620	51.310	52.580	49.380	0.000	0.000%	6.49万	0.00亿	0.000%
2026-04-08	48.830	49.960	50.020	48.390	0.000	0.000%	4.55万	0.00亿	0.000%
2026-04-07	47.530	47.930	48.810	47.200	0.000	0.000%	3.08万	0.00亿	0.000%
2026-04-03	46.980	46.910	47.530	46.440	0.000	0.000%	2.37万	0.00亿	0.000%
2026-04-02	47.730	46.640	48.190	46.370	0.000	0.000%	2.31万	0.00亿	0.000%
2026-04-01	47.950	48.030	48.210	47.070	0.000	0.000%	2.68万	0.00亿	0.000%