欧菲光（002456）历史行情
以下为欧菲光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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 6.130 | 6.070 | 6.200 | 6.070 | -0.180 | -2.880% | 4,772.09万 | 2.93亿 | 1.438% |
| 2026-10-14 | 6.350 | 6.250 | 6.370 | 6.240 | -0.120 | -1.884% | 38.27万 | 0.00亿 | 0.000% |
| 2026-10-13 | 6.300 | 6.370 | 6.440 | 6.230 | 0.010 | 0.157% | 45.81万 | 0.00亿 | 0.000% |
| 2026-10-12 | 6.440 | 6.360 | 6.480 | 6.340 | -0.100 | -1.548% | 37.35万 | 0.00亿 | 0.000% |
| 2026-10-09 | 6.320 | 6.460 | 6.480 | 6.220 | 0.070 | 1.095% | 66.46万 | 0.00亿 | 0.000% |
| 2026-10-08 | 6.470 | 6.390 | 6.640 | 6.360 | -0.100 | -1.541% | 67.15万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.520 | 6.490 | 6.560 | 6.440 | 0.010 | 0.154% | 4,027.94万 | 2.62亿 | 1.214% |
| 2026-10-06 | 6.520 | 6.490 | 6.560 | 6.440 | 0.010 | 0.154% | 4,027.94万 | 2.62亿 | 1.214% |
| 2026-10-05 | 6.520 | 6.490 | 6.560 | 6.440 | 0.010 | 0.154% | 4,027.94万 | 2.62亿 | 1.214% |
| 2026-10-02 | 6.520 | 6.490 | 6.560 | 6.440 | 0.010 | 0.154% | 4,027.94万 | 2.62亿 | 1.214% |
| 2026-10-01 | 6.520 | 6.490 | 6.560 | 6.440 | 0.010 | 0.154% | 4,027.94万 | 2.62亿 | 1.214% |
| 2026-09-30 | 6.520 | 6.490 | 6.560 | 6.440 | 0.010 | 0.154% | 40.28万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.500 | 6.480 | 6.540 | 6.460 | -0.030 | -0.461% | 36.67万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.700 | 6.510 | 6.720 | 6.490 | -0.180 | -2.691% | 61.02万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.850 | 6.690 | 6.900 | 6.690 | -0.160 | -2.336% | 5,469.47万 | 3.70亿 | 1.649% |
| 2026-09-24 | 6.850 | 6.690 | 6.900 | 6.690 | -0.160 | -2.336% | 54.69万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.960 | 6.850 | 7.010 | 6.850 | -0.110 | -1.580% | 50.59万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.080 | 6.960 | 7.120 | 6.930 | -0.080 | -1.136% | 65.88万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.020 | 7.040 | 7.110 | 7.000 | 0.020 | 0.285% | 56.63万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.050 | 7.020 | 7.080 | 6.970 | 0.020 | 0.286% | 57.01万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.930 | 7.000 | 7.090 | 6.900 | 0.050 | 0.719% | 56.96万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.850 | 6.950 | 6.990 | 6.800 | 0.060 | 0.871% | 52.31万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.990 | 6.890 | 7.030 | 6.880 | -0.100 | -1.431% | 50.97万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.980 | 6.990 | 7.070 | 6.920 | -0.010 | -0.143% | 53.02万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.120 | 7.000 | 7.120 | 6.920 | -0.130 | -1.823% | 60.58万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.200 | 7.130 | 7.230 | 7.120 | -0.140 | -1.926% | 48.57万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.450 | 7.270 | 7.470 | 7.250 | -0.180 | -2.416% | 64.47万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.520 | 7.450 | 7.590 | 7.440 | -0.080 | -1.062% | 54.17万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.550 | 7.530 | 7.570 | 7.430 | 0.020 | 0.266% | 58.35万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.680 | 7.510 | 7.770 | 7.470 | -0.140 | -1.830% | 72.30万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.800 | 7.650 | 7.800 | 7.520 | -0.060 | -0.778% | 71.12万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.900 | 7.710 | 7.950 | 7.680 | -0.280 | -3.504% | 91.18万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.700 | 7.990 | 8.070 | 7.680 | 0.280 | 3.632% | 153.49万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.500 | 7.710 | 7.740 | 7.370 | 0.100 | 1.314% | 102.93万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.520 | 7.610 | 7.890 | 7.480 | 0.030 | 0.396% | 152.10万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.180 | 7.580 | 7.630 | 7.140 | 0.400 | 5.571% | 166.80万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.110 | 7.180 | 7.260 | 7.090 | 0.020 | 0.279% | 60.06万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.900 | 7.160 | 7.190 | 6.850 | 0.220 | 3.170% | 78.17万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.040 | 6.940 | 7.070 | 6.900 | -0.150 | -2.116% | 57.88万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.770 | 7.090 | 7.140 | 6.730 | 0.260 | 3.807% | 97.86万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.830 | 6.830 | 6.930 | 6.790 | 0.080 | 1.185% | 63.76万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.060 | 6.750 | 7.110 | 6.730 | -0.380 | -5.330% | 110.99万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.180 | 7.130 | 7.200 | 7.040 | -0.070 | -0.972% | 83.06万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.260 | 7.200 | 7.270 | 7.110 | -0.070 | -0.963% | 80.43万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.360 | 7.270 | 7.400 | 7.210 | -0.070 | -0.954% | 58.06万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.480 | 7.340 | 7.490 | 7.270 | -0.070 | -0.945% | 77.61万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.270 | 7.410 | 7.570 | 7.270 | 0.150 | 2.066% | 96.62万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.310 | 7.260 | 7.350 | 7.060 | -0.140 | -1.892% | 121.64万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.610 | 7.400 | 7.620 | 7.330 | -0.220 | -2.887% | 111.04万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.990 | 7.620 | 8.050 | 7.580 | -0.370 | -4.631% | 155.40万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.800 | 7.990 | 8.040 | 7.670 | 0.120 | 1.525% | 137.53万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.680 | 7.870 | 8.100 | 7.650 | 0.140 | 1.811% | 128.53万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.360 | 7.730 | 7.830 | 7.320 | 0.380 | 5.170% | 146.22万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.210 | 7.350 | 7.400 | 7.160 | 0.130 | 1.801% | 77.96万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.170 | 7.220 | 7.290 | 7.100 | 0.190 | 2.703% | 97.42万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.000 | 7.030 | 7.150 | 6.950 | -0.020 | -0.284% | 74.61万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.820 | 7.050 | 7.080 | 6.790 | 0.220 | 3.221% | 91.72万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.760 | 6.830 | 6.900 | 6.750 | -0.010 | -0.146% | 60.03万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.630 | 6.840 | 6.850 | 6.610 | 0.170 | 2.549% | 64.25万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.730 | 6.670 | 6.800 | 6.630 | -0.170 | -2.485% | 68.79万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.780 | 6.840 | 6.870 | 6.680 | 0.010 | 0.146% | 83.05万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.070 | 6.830 | 7.140 | 6.820 | -0.320 | -4.476% | 135.88万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.010 | 7.150 | 7.240 | 6.910 | 0.150 | 2.143% | 124.52万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.570 | 7.000 | 7.670 | 6.820 | -0.580 | -7.652% | 157.61万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.000 | 7.580 | 8.010 | 7.580 | -0.430 | -5.368% | 118.11万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.400 | 8.010 | 8.450 | 7.950 | -0.560 | -6.534% | 164.35万 | 0.00亿 | 0.000% |
| 2026-07-15 | 8.830 | 8.570 | 8.880 | 8.400 | -0.340 | -3.816% | 179.80万 | 0.00亿 | 0.000% |
| 2026-07-14 | 8.790 | 8.910 | 9.100 | 8.670 | 0.120 | 1.365% | 149.02万 | 0.00亿 | 0.000% |
| 2026-07-13 | 9.300 | 8.790 | 9.530 | 8.770 | -0.680 | -7.181% | 251.98万 | 0.00亿 | 0.000% |
| 2026-07-10 | 9.500 | 9.470 | 9.990 | 9.250 | -0.040 | -0.421% | 338.65万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.810 | 9.510 | 9.660 | 8.790 | 0.730 | 8.314% | 267.27万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.710 | 8.780 | 9.090 | 8.670 | -0.310 | -3.410% | 108.02万 | 0.00亿 | 0.000% |
| 2026-07-07 | 9.000 | 9.090 | 9.300 | 8.990 | 0.040 | 0.442% | 80.43万 | 0.00亿 | 0.000% |
| 2026-07-06 | 9.260 | 9.050 | 9.260 | 8.970 | -0.210 | -2.268% | 97.09万 | 0.00亿 | 0.000% |
| 2026-07-03 | 9.390 | 9.260 | 9.450 | 9.130 | -0.210 | -2.218% | 136.50万 | 0.00亿 | 0.000% |
| 2026-07-02 | 9.400 | 9.470 | 10.100 | 9.250 | -0.030 | -0.316% | 210.86万 | 0.00亿 | 0.000% |
| 2026-07-01 | 9.500 | 9.500 | 9.620 | 9.320 | 0.040 | 0.423% | 144.07万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.940 | 9.460 | 9.650 | 8.890 | 0.530 | 5.935% | 192.39万 | 0.00亿 | 0.000% |
| 2026-06-29 | 9.350 | 8.930 | 9.510 | 8.860 | -0.590 | -6.197% | 185.97万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.700 | 9.520 | 9.600 | 8.550 | 0.770 | 8.800% | 265.47万 | 0.00亿 | 0.000% |
| 2026-06-25 | 9.100 | 8.750 | 9.200 | 8.700 | -0.430 | -4.684% | 122.46万 | 0.00亿 | 0.000% |
| 2026-06-24 | 9.070 | 9.180 | 9.380 | 8.880 | 0.130 | 1.436% | 99.72万 | 0.00亿 | 0.000% |
| 2026-06-23 | 9.170 | 9.050 | 9.380 | 9.000 | -0.140 | -1.523% | 95.77万 | 0.00亿 | 0.000% |
| 2026-06-22 | 9.250 | 9.190 | 9.450 | 8.990 | -0.110 | -1.183% | 115.18万 | 0.00亿 | 0.000% |
| 2026-06-18 | 9.510 | 9.300 | 9.550 | 9.280 | -0.320 | -3.326% | 110.48万 | 0.00亿 | 0.000% |
| 2026-06-17 | 9.280 | 9.620 | 9.740 | 9.260 | 0.260 | 2.778% | 155.33万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.890 | 9.360 | 9.630 | 8.700 | 0.430 | 4.815% | 170.36万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.790 | 8.930 | 8.970 | 8.790 | 0.230 | 2.644% | 73.80万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.810 | 8.700 | 9.050 | 8.680 | 0.030 | 0.346% | 81.67万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.800 | 8.670 | 8.940 | 8.520 | -0.290 | -3.237% | 98.73万 | 0.00亿 | 0.000% |
| 2026-06-10 | 9.410 | 8.960 | 9.420 | 8.940 | -0.580 | -6.080% | 148.15万 | 0.00亿 | 0.000% |
| 2026-06-09 | 9.360 | 9.540 | 9.620 | 9.110 | 0.300 | 3.247% | 137.21万 | 0.00亿 | 0.000% |
| 2026-06-08 | 9.400 | 9.240 | 9.800 | 9.150 | -0.620 | -6.288% | 171.03万 | 0.00亿 | 0.000% |
| 2026-06-05 | 9.950 | 9.860 | 10.190 | 9.760 | -0.190 | -1.891% | 209.93万 | 0.00亿 | 0.000% |
| 2026-06-04 | 9.660 | 10.050 | 10.220 | 9.630 | 0.230 | 2.342% | 248.49万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.520 | 9.820 | 9.970 | 9.460 | 0.300 | 3.151% | 228.82万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.410 | 9.520 | 9.660 | 9.240 | 0.020 | 0.211% | 186.20万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.960 | 9.500 | 9.850 | 8.920 | 0.540 | 6.027% | 236.64万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.510 | 8.960 | 9.570 | 8.960 | -0.660 | -6.861% | 159.51万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.380 | 9.620 | 9.720 | 9.280 | 0.250 | 2.668% | 201.43万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.210 | 9.370 | 9.490 | 9.160 | 0.100 | 1.079% | 150.23万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.180 | 9.270 | 9.400 | 9.090 | 0.030 | 0.325% | 124.63万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.850 | 9.240 | 9.450 | 8.800 | 0.350 | 3.937% | 167.76万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.750 | 8.890 | 8.930 | 8.450 | 0.250 | 2.894% | 102.26万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.750 | 8.640 | 9.050 | 8.610 | 0.020 | 0.232% | 110.63万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.880 | 8.620 | 8.910 | 8.600 | -0.290 | -3.255% | 63.98万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.840 | 8.910 | 8.940 | 8.710 | 0.050 | 0.564% | 50.90万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.680 | 8.860 | 8.940 | 8.560 | 0.110 | 1.257% | 56.33万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.910 | 8.750 | 9.050 | 8.680 | -0.130 | -1.464% | 69.32万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.200 | 8.880 | 9.250 | 8.880 | -0.250 | -2.738% | 64.33万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.780 | 9.130 | 9.160 | 8.690 | 0.350 | 3.986% | 95.54万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.000 | 8.780 | 9.000 | 8.750 | -0.220 | -2.444% | 63.58万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.000 | 9.000 | 9.090 | 8.980 | 0.040 | 0.446% | 61.83万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.930 | 8.960 | 9.030 | 8.890 | -0.030 | -0.334% | 50.94万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.820 | 8.990 | 9.000 | 8.810 | 0.210 | 2.392% | 69.35万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.780 | 8.780 | 8.930 | 8.780 | 0.070 | 0.804% | 61.52万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.720 | 8.710 | 8.760 | 8.620 | -0.020 | -0.229% | 42.20万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.640 | 8.730 | 8.850 | 8.610 | 0.080 | 0.925% | 52.71万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.860 | 8.650 | 8.870 | 8.600 | -0.250 | -2.809% | 71.19万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.510 | 8.900 | 9.000 | 8.360 | -0.180 | -1.982% | 164.64万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.120 | 9.080 | 9.200 | 8.990 | -0.090 | -0.981% | 48.90万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.360 | 9.170 | 9.420 | 9.150 | -0.230 | -2.447% | 62.82万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.370 | 9.400 | 9.510 | 9.350 | -0.030 | -0.318% | 58.24万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.460 | 9.430 | 9.620 | 9.250 | -0.070 | -0.737% | 102.20万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.400 | 9.500 | 9.650 | 9.390 | 0.060 | 0.636% | 74.19万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.350 | 9.440 | 9.480 | 9.340 | 0.000 | 0.000% | 54.26万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.340 | 9.400 | 9.450 | 9.310 | 0.050 | 0.530% | 56.16万 | 5.27亿 | 1.690% |
| 2026-04-15 | 9.500 | 9.350 | 9.620 | 9.330 | 0.000 | 0.000% | 79.88万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.470 | 9.470 | 9.590 | 9.360 | 0.060 | 0.638% | 74.02万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.160 | 9.410 | 9.560 | 9.130 | 0.000 | 0.000% | 105.80万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.050 | 9.350 | 9.810 | 9.030 | 0.000 | 0.000% | 185.99万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.910 | 9.000 | 9.120 | 8.890 | 0.000 | 0.000% | 54.58万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.810 | 9.030 | 9.040 | 8.810 | 0.000 | 0.000% | 76.48万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.550 | 8.650 | 8.710 | 8.550 | 0.000 | 0.000% | 33.86万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.880 | 8.550 | 8.890 | 8.530 | 0.000 | 0.000% | 44.57万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.940 | 8.800 | 9.180 | 8.720 | 0.000 | 0.000% | 84.00万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.770 | 8.830 | 8.880 | 8.690 | 0.000 | 0.000% | 56.07万 | 0.00亿 | 0.000% |