奥普光电

sz002338 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

37.77

涨跌幅

-2.35%

成交量

3,637,300 股

成交额

138,633,552 元

换手率

1.52%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	38.51	37.77	38.76	37.66	-2.35%	3,637,300	138,633,552	1.52
2026-10-13	38.40	38.68	39.15	37.00	-0.77%	5,405,300	206,075,152	2.25
2026-10-12	38.40	38.98	39.68	37.76	+0.78%	4,334,300	168,880,112	1.81
2026-10-09	39.30	38.68	39.44	36.90	-2.18%	6,434,600	245,198,784	2.68
2026-10-08	42.10	39.54	42.41	39.01	-5.65%	5,651,500	228,033,760	2.35
2026-09-30	43.65	41.91	44.19	41.53	-2.92%	4,367,200	185,573,168	1.82
2026-09-29	43.72	43.17	44.05	43.02	-1.14%	3,650,100	158,560,672	1.52
2026-09-28	46.58	43.67	46.85	43.00	-4.75%	8,051,600	357,049,600	3.35
2026-09-24	46.23	45.85	46.59	45.41	-1.82%	5,922,500	272,052,096	2.47
2026-09-23	44.71	46.70	47.20	44.65	+3.43%	10,494,500	486,966,688	4.37
2026-09-22	42.97	45.15	45.53	42.97	+5.99%	9,058,900	403,120,160	3.77
2026-09-21	42.57	42.60	43.09	42.35	-0.33%	3,526,600	150,452,592	1.47
2026-09-18	41.79	42.74	43.39	41.60	+3.31%	5,297,300	226,705,104	2.21
2026-09-17	41.55	41.37	42.20	41.08	-1.12%	3,037,000	126,004,920	1.27
2026-09-16	40.04	41.84	42.13	39.70	+4.47%	4,492,000	185,394,688	1.87
2026-09-15	39.46	40.05	40.28	39.32	+0.65%	2,271,900	90,749,896	0.95
2026-09-14	39.40	39.79	39.91	39.03	+0.73%	2,322,800	91,815,040	0.97
2026-09-11	39.82	39.50	39.89	38.71	-1.25%	2,874,700	113,038,752	1.20
2026-09-10	40.26	40.00	40.57	39.88	-1.01%	2,294,400	92,141,440	0.96
2026-09-09	40.80	40.41	41.24	40.35	-0.96%	2,288,600	93,264,184	0.95
2026-09-08	41.01	40.80	41.32	40.65	-0.63%	2,224,200	91,039,000	0.93
2026-09-07	40.77	41.06	41.46	40.52	+1.26%	2,884,000	118,297,976	1.20
2026-09-04	41.81	40.55	42.08	40.24	-2.24%	4,145,000	170,656,128	1.73
2026-09-03	42.07	41.48	42.21	41.05	-0.88%	2,647,800	110,065,448	1.10
2026-09-02	41.51	41.85	42.07	40.91	+0.17%	3,414,500	142,094,240	1.42
2026-09-01	43.36	41.78	43.36	41.70	-3.78%	4,468,500	188,545,360	1.86
2026-08-31	42.17	43.42	43.52	42.01	+1.83%	4,281,400	183,303,136	1.78
2026-08-28	43.28	42.64	43.94	42.63	-2.11%	4,994,500	215,131,200	2.08
2026-08-27	42.50	43.56	43.83	42.50	+1.89%	3,970,500	171,771,280	1.65
2026-08-26	42.82	42.75	43.25	42.19	+0.12%	3,230,600	138,243,344	1.35

需要全历史数据与程序化访问？查看奥普光电日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002338 获取全部历史日线。