欧菲光_无追搜索

欧菲光[002456]股票行情_九方智投
- <a href="http://stock.9fzt.com/index/sz_002456.html?from=360search" target="_blank" data-md='{"p":"title"}'><em>欧菲光</em>[002456]股票行情_九方智投</a>
  7.90元-0.20 (-2.47%)
  2024-05-24 15:00:00 已收盘 (北京时间)
  今开
  8.09
  昨收
  8来自.10
  最高
  8.11
  最低
  7.85
  成交量
  1.09亿
  成交额
  8.69亿
  分时
  5日
  1月
  1年
  {"points":"240","cx":{"o":["09:30","10:30","11:30\/13:00","14:00","15:00"]},"cy":{"o":["8.10","8.04","7.98","7.92","7.86"]},"cyrate":{"o":["0.00%","-0.74%","-1.48%","-2.22%","-2.96%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.09","rise":"-0.12%","volumn":"1847.00","time":"09:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.07","rise":"-0.37%","volumn":"1.63\u4e07","time":"09:31"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.05","rise":"-0.62%","volumn":"2.45\u4e07","time":"09:32"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.03","rise":"-0.86%","volumn":"3.42\u4e07","time":"09:33"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.07","rise":"-0.37%","volumn":"4.57\u4e07","time":"09:34"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.07","rise":"-0.37%","volumn":"5.11\u4e07","time":"09:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.09","rise":"-0.12%","volumn":"6.01\u4e07","time":"09:36"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.08","rise":"-0.25%","volumn":"6.35\u4e07","time":"09:37"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.08","rise":"-0.25%","volumn":"6.69\u4e07","time":"09:38"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.09","rise":"-0.12%","volumn":"7.15\u4e07","time":"09:39"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.10","rise":"0.00%","volumn":"7.49\u4e07","time":"09:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.08","rise":"-0.25%","volumn":"8.35\u4e07","time":"09:41"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.07","rise":"-0.37%","volumn":"8.63\u4e07","time":"09:42"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.08","rise":"-0.25%","volumn":"8.99\u4e07","time":"09:43"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.08","rise":"-0.25%","volumn":"9.58\u4e07","time":"09:44"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.07","rise":"-0.37%","volumn":"9.93\u4e07","time":"09:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.09","rise":"-0.12%","volumn":"10.31\u4e07","time":"09:46"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.09","rise":"-0.12%","volumn":"10.82\u4e07","time":"09:47"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.08","rise":"-0.25%","volumn":"11.12\u4e07","time":"09:48"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.08","rise":"-0.25%","volumn":"11.63\u4e07","time":"09:49"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.08","rise":"-0.25%","volumn":"12.43\u4e07","time":"09:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.08","rise":"-0.25%","volumn":"13.03\u4e07","time":"09:51"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.08","rise":"-0.25%","volumn":"13.28\u4e07","time":"09:52"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.07","rise":"-0.37%","volumn":"13.61\u4e07","time":"09:53"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.05","rise":"-0.62%","volumn":"14.00\u4e07","time":"09:54"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.05","rise":"-0.62%","volumn":"14.76\u4e07","time":"09:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.03","rise":"-0.86%","volumn":"15.84\u4e07","time":"09:56"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.02","rise":"-0.99%","volumn":"16.38\u4e07","time":"09:57"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.02","rise":"-0.99%","volumn":"16.87\u4e07","time":"09:58"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.03","rise":"-0.86%","volumn":"17.45\u4e07","time":"09:59"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.02","rise":"-0.99%","volumn":"18.18\u4e07","time":"10:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.99","rise":"-1.36%","volumn":"21.55\u4e07","time":"10:01"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.00","rise":"-1.23%","volumn":"23.10\u4e07","time":"10:02"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.01","rise":"-1.11%","volumn":"24.16\u4e07","time":"10:03"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.01","rise":"-1.11%","volumn":"24.72\u4e07","time":"10:04"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.02","rise":"-0.99%","volumn":"25.40\u4e07","time":"10:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.01","rise":"-1.11%","volumn":"25.81\u4e07","time":"10:06"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.99","rise":"-1.36%","volumn":"26.43\u4e07","time":"10:07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.00","rise":"-1.23%","volumn":"27.23\u4e07","time":"10:08"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.00","rise":"-1.23%","volumn":"27.91\u4e07","time":"10:09"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.03","rise":"-0.86%","volumn":"28.65\u4e07","time":"10:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.02","rise":"-0.99%","volumn":"28.98\u4e07","time":"10:11"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.01","rise":"-1.11%","volumn":"29.31\u4e07","time":"10:12"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.00","rise":"-1.23%","volumn":"29.73\u4e07","time":"10:13"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.00","rise":"-1.23%","volumn":"30.08\u4e07","time":"10:14"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.00","rise":"-1.23%","volumn":"30.27\u4e07","time":"10:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.00","rise":"-1.23%","volumn":"31.25\u4e07","time":"10:16"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.99","rise":"-1.36%","volumn":"31.54\u4e07","time":"10:17"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.99","rise":"-1.36%","volumn":"31.83\u4e07","time":"10:18"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.99","rise":"-1.36%","volumn":"32.15\u4e07","time":"10:19"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.98","rise":"-1.48%","volumn":"32.79\u4e07","time":"10:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.96","rise":"-1.73%","volumn":"34.61\u4e07","time":"10:21"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.96","rise":"-1.73%","volumn":"35.55\u4e07","time":"10:22"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.95","rise":"-1.85%","volumn":"36.59\u4e07","time":"10:23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.96","rise":"-1.73%","volumn":"37.79\u4e07","time":"10:24"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.96","rise":"-1.73%","volumn":"38.22\u4e07","time":"10:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.96","rise":"-1.73%","volumn":"39.04\u4e07","time":"10:26"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.95","rise":"-1.85%","volumn":"39.92\u4e07","time":"10:27"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.94","rise":"-1.98%","volumn":"40.92\u4e07","time":"10:28"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.96","rise":"-1.73%","volumn":"42.68\u4e07","time":"10:29"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.96","rise":"-1.73%","volumn":"42.98\u4e07","time":"10:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.97","rise":"-1.60%","volumn":"43.53\u4e07","time":"10:31"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.97","rise":"-1.60%","volumn":"43.95\u4e07","time":"10:32"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.96","rise":"-1.73%","volumn":"44.38\u4e07","time":"10:33"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.96","rise":"-1.73%","volumn":"44.88\u4e07","time":"10:34"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.95","rise":"-1.85%","volumn":"45.15\u4e07","time":"10:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.95","rise":"-1.85%","volumn":"45.76\u4e07","time":"10:36"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.94","rise":"-1.98%","volumn":"46.08\u4e07","time":"10:37"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.95","rise":"-1.85%","volumn":"46.43\u4e07","time":"10:38"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.93","rise":"-2.10%","volumn":"46.80\u4e07","time":"10:39"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.94","rise":"-1.98%","volumn":"47.37\u4e07","time":"10:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.93","rise":"-2.10%","volumn":"47.82\u4e07","time":"10:41"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.91","rise":"-2.35%","volumn":"48.88\u4e07","time":"10:42"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.92","rise":"-2.22%","volumn":"49.59\u4e07","time":"10:43"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.93","rise":"-2.10%","volumn":"50.06\u4e07","time":"10:44"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.94","rise":"-1.98%","volumn":"51.14\u4e07","time":"10:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.95","rise":"-1.85%","volumn":"51.24\u4e07","time":"10:46"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.94","rise":"-1.98%","volumn":"51.45\u4e07","time":"10:47"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.93","rise":"-2.10%","volumn":"51.68\u4e07","time":"10:48"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.95","rise":"-1.85%","volumn":"52.08\u4e07","time":"10:49"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.95","rise":"-1.85%","volumn":"52.24\u4e07","time":"10:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.93","rise":"-2.10%","volumn":"52.73\u4e07","time":"10:51"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.93","rise":"-2.10%","volumn":"52.95\u4e07","time":"10:52"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.93","rise":"-2.10%","volumn":"53.15\u4e07","time":"10:53"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.94","rise":"-1.98%","volumn":"53.45\u4e07","time":"10:54"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.94","rise":"-1.98%","volumn":"53.65\u4e07","time":"10:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.95","rise":"-1.85%","volumn":"53.81\u4e07","time":"10:56"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.95","rise":"-1.85%","volumn":"53.87\u4e07","time":"10:57"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.95","rise":"-1.85%","volumn":"53.94\u4e07","time":"10:58"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.94","rise":"-1.98%","volumn":"54.21\u4e07","time":"10:59"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.93","rise":"-2.10%","volumn":"54.34\u4e07","time":"11:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.94","rise":"-1.98%","volumn":"54.51\u4e07","time":"11:01"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.94","rise":"-1.98%","volumn":"54.70\u4e07","time":"11:02"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.94","rise":"-1.98%","volumn":"54.98\u4e07","time":"11:03"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.94","rise":"-1.98%","volumn":"55.16\u4e07","time":"11:04"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.95","rise":"-1.85%","volumn":"55.63\u4e07","time":"11:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.97","rise":"-1.60%","volumn":"55.95\u4e07","time":"11:06"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.96","rise":"-1.73%","volumn":"56.24\u4e07","time":"11:07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.96","rise":"-1.73%","volumn":"56.37\u4e07","time":"11:08"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.97","rise":"-1.60%","volumn":"56.45\u4e07","time":"11:09"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.95","rise":"-1.85%","volumn":"56.71\u4e07","time":"11:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.96","rise":"-1.73%","volumn":"56.91\u4e07","time":"11:11"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.95","rise":"-1.85%","volumn":"57.00\u4e07","time":"11:12"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.96","rise":"-1.73%","volumn":"57.06\u4e07","time":"11:13"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.96","rise":"-1.73%","volumn":"57.13\u4e07","time":"11:14"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.97","rise":"-1.60%","volumn":"57.85\u4e07","time":"11:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.98","rise":"-1.48%","volumn":"58.25\u4e07","time":"11:16"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.98","rise":"-1.48%","volumn":"58.52\u4e07","time":"11:17"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.00","rise":"-1.23%","volumn":"59.02\u4e07","time":"11:18"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.00","rise":"-1.23%","volumn":"59.29\u4e07","time":"11:19"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.01","rise":"-1.11%","volumn":"59.70\u4e07","time":"11:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.00","rise":"-1.23%","volumn":"59.85\u4e07","time":"11:21"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.00","rise":"-1.23%","volumn":"60.12\u4e07","time":"11:22"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.98","rise":"-1.48%","volumn":"60.32\u4e07","time":"11:23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.98","rise":"-1.48%","volumn":"60.41\u4e07","time":"11:24"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.99","rise":"-1.36%","volumn":"60.54\u4e07","time":"11:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.99","rise":"-1.36%","volumn":"60.63\u4e07","time":"11:26"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.99","rise":"-1.36%","volumn":"60.66\u4e07","time":"11:27"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.98","rise":"-1.48%","volumn":"60.95\u4e07","time":"11:28"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.00","rise":"-1.23%","volumn":"61.10\u4e07","time":"11:29"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.00","rise":"-1.23%","volumn":"61.33\u4e07","time":"11:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.01","rise":"-1.11%","volumn":"61.77\u4e07","time":"13:01"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.03","rise":"-0.86%","volumn":"62.16\u4e07","time":"13:02"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.02","rise":"-0.99%","volumn":"62.27\u4e07","time":"13:03"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.01","rise":"-1.11%","volumn":"62.50\u4e07","time":"13:04"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.02","rise":"-0.99%","volumn":"62.72\u4e07","time":"13:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"8.00","rise":"-1.23%","volumn":"62.88\u4e07","time":"13:06"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.99","rise":"-1.36%","volumn":"63.09\u4e07","time":"13:07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.98","rise":"-1.48%","volumn":"63.22\u4e07","time":"13:08"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.98","rise":"-1.48%","volumn":"63.32\u4e07","time":"13:09"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.98","rise":"-1.48%","volumn":"63.41\u4e07","time":"13:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.99","rise":"-1.36%","volumn":"63.43\u4e07","time":"13:11"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.97","rise":"-1.60%","volumn":"63.68\u4e07","time":"13:12"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.97","rise":"-1.60%","volumn":"63.84\u4e07","time":"13:13"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.96","rise":"-1.73%","volumn":"63.93\u4e07","time":"13:14"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.96","rise":"-1.73%","volumn":"64.03\u4e07","time":"13:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.97","rise":"-1.60%","volumn":"64.16\u4e07","time":"13:16"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.96","rise":"-1.73%","volumn":"64.42\u4e07","time":"13:17"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.96","rise":"-1.73%","volumn":"64.51\u4e07","time":"13:18"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.96","rise":"-1.73%","volumn":"64.74\u4e07","time":"13:19"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.95","rise":"-1.85%","volumn":"64.84\u4e07","time":"13:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.95","rise":"-1.85%","volumn":"65.01\u4e07","time":"13:21"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.95","rise":"-1.85%","volumn":"65.19\u4e07","time":"13:22"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.95","rise":"-1.85%","volumn":"65.27\u4e07","time":"13:23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.96","rise":"-1.73%","volumn":"65.47\u4e07","time":"13:24"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.96","rise":"-1.73%","volumn":"66.13\u4e07","time":"13:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.95","rise":"-1.85%","volumn":"66.19\u4e07","time":"13:26"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.94","rise":"-1.98%","volumn":"66.41\u4e07","time":"13:27"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.94","rise":"-1.98%","volumn":"66.51\u4e07","time":"13:28"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.94","rise":"-1.98%","volumn":"66.67\u4e07","time":"13:29"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.95","rise":"-1.85%","volumn":"66.79\u4e07","time":"13:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.95","rise":"-1.85%","volumn":"66.98\u4e07","time":"13:31"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.94","rise":"-1.98%","volumn":"67.12\u4e07","time":"13:32"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.94","rise":"-1.98%","volumn":"67.22\u4e07","time":"13:33"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.94","rise":"-1.98%","volumn":"67.26\u4e07","time":"13:34"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.94","rise":"-1.98%","volumn":"67.39\u4e07","time":"13:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.95","rise":"-1.85%","volumn":"67.58\u4e07","time":"13:36"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.95","rise":"-1.85%","volumn":"67.89\u4e07","time":"13:37"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.96","rise":"-1.73%","volumn":"67.95\u4e07","time":"13:38"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.97","rise":"-1.60%","volumn":"68.14\u4e07","time":"13:39"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.95","rise":"-1.85%","volumn":"68.32\u4e07","time":"13:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.95","rise":"-1.85%","volumn":"68.47\u4e07","time":"13:41"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.95","rise":"-1.85%","volumn":"68.57\u4e07","time":"13:42"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.94","rise":"-1.98%","volumn":"68.66\u4e07","time":"13:43"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.95","rise":"-1.85%","volumn":"68.75\u4e07","time":"13:44"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.95","rise":"-1.85%","volumn":"68.88\u4e07","time":"13:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.94","rise":"-1.98%","volumn":"69.04\u4e07","time":"13:46"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.94","rise":"-1.98%","volumn":"69.16\u4e07","time":"13:47"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.95","rise":"-1.85%","volumn":"69.34\u4e07","time":"13:48"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.94","rise":"-1.98%","volumn":"69.41\u4e07","time":"13:49"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.94","rise":"-1.98%","volumn":"69.57\u4e07","time":"13:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.94","rise":"-1.98%","volumn":"69.68\u4e07","time":"13:51"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.94","rise":"-1.98%","volumn":"69.85\u4e07","time":"13:52"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.95","rise":"-1.85%","volumn":"69.97\u4e07","time":"13:53"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.95","rise":"-1.85%","volumn":"70.00\u4e07","time":"13:54"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.94","rise":"-1.98%","volumn":"70.25\u4e07","time":"13:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.95","rise":"-1.85%","volumn":"70.52\u4e07","time":"13:56"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.94","rise":"-1.98%","volumn":"70.60\u4e07","time":"13:57"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.93","rise":"-2.10%","volumn":"70.78\u4e07","time":"13:58"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.93","rise":"-2.10%","volumn":"70.84\u4e07","time":"13:59"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.93","rise":"-2.10%","volumn":"71.02\u4e07","time":"14:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.94","rise":"-1.98%","volumn":"71.32\u4e07","time":"14:01"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.93","rise":"-2.10%","volumn":"71.65\u4e07","time":"14:02"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.94","rise":"-1.98%","volumn":"71.90\u4e07","time":"14:03"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.93","rise":"-2.10%","volumn":"71.98\u4e07","time":"14:04"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.93","rise":"-2.10%","volumn":"72.09\u4e07","time":"14:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.93","rise":"-2.10%","volumn":"72.22\u4e07","time":"14:06"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.93","rise":"-2.10%","volumn":"72.32\u4e07","time":"14:07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.95","rise":"-1.85%","volumn":"72.79\u4e07","time":"14:08"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.95","rise":"-1.85%","volumn":"72.90\u4e07","time":"14:09"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.94","rise":"-1.98%","volumn":"73.01\u4e07","time":"14:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.95","rise":"-1.85%","volumn":"73.05\u4e07","time":"14:11"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.94","rise":"-1.98%","volumn":"73.30\u4e07","time":"14:12"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.93","rise":"-2.10%","volumn":"73.38\u4e07","time":"14:13"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.94","rise":"-1.98%","volumn":"73.53\u4e07","time":"14:14"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.95","rise":"-1.85%","volumn":"73.70\u4e07","time":"14:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.95","rise":"-1.85%","volumn":"74.18\u4e07","time":"14:16"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.95","rise":"-1.85%","volumn":"74.45\u4e07","time":"14:17"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.95","rise":"-1.85%","volumn":"74.54\u4e07","time":"14:18"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.95","rise":"-1.85%","volumn":"74.63\u4e07","time":"14:19"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.94","rise":"-1.98%","volumn":"74.74\u4e07","time":"14:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.93","rise":"-2.10%","volumn":"75.13\u4e07","time":"14:21"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.94","rise":"-1.98%","volumn":"75.24\u4e07","time":"14:22"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.93","rise":"-2.10%","volumn":"75.75\u4e07","time":"14:23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.92","rise":"-2.22%","volumn":"75.94\u4e07","time":"14:24"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.91","rise":"-2.35%","volumn":"78.86\u4e07","time":"14:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.89","rise":"-2.59%","volumn":"81.70\u4e07","time":"14:26"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.89","rise":"-2.59%","volumn":"82.55\u4e07","time":"14:27"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.90","rise":"-2.47%","volumn":"83.14\u4e07","time":"14:28"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.90","rise":"-2.47%","volumn":"83.57\u4e07","time":"14:29"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.89","rise":"-2.59%","volumn":"84.36\u4e07","time":"14:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.89","rise":"-2.59%","volumn":"85.25\u4e07","time":"14:31"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.89","rise":"-2.59%","volumn":"85.75\u4e07","time":"14:32"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.88","rise":"-2.72%","volumn":"86.34\u4e07","time":"14:33"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.88","rise":"-2.72%","volumn":"87.47\u4e07","time":"14:34"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.87","rise":"-2.84%","volumn":"88.51\u4e07","time":"14:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.88","rise":"-2.72%","volumn":"89.61\u4e07","time":"14:36"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.87","rise":"-2.84%","volumn":"90.15\u4e07","time":"14:37"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.86","rise":"-2.96%","volumn":"90.93\u4e07","time":"14:38"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.86","rise":"-2.96%","volumn":"91.97\u4e07","time":"14:39"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.88","rise":"-2.72%","volumn":"93.27\u4e07","time":"14:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.88","rise":"-2.72%","volumn":"93.52\u4e07","time":"14:41"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.87","rise":"-2.84%","volumn":"94.12\u4e07","time":"14:42"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.88","rise":"-2.72%","volumn":"94.45\u4e07","time":"14:43"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.87","rise":"-2.84%","volumn":"94.75\u4e07","time":"14:44"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.86","rise":"-2.96%","volumn":"95.32\u4e07","time":"14:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.87","rise":"-2.84%","volumn":"96.16\u4e07","time":"14:46"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.86","rise":"-2.96%","volumn":"97.01\u4e07","time":"14:47"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.87","rise":"-2.84%","volumn":"97.57\u4e07","time":"14:48"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.87","rise":"-2.84%","volumn":"98.47\u4e07","time":"14:49"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.88","rise":"-2.72%","volumn":"99.99\u4e07","time":"14:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.88","rise":"-2.72%","volumn":"100.62\u4e07","time":"14:51"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.87","rise":"-2.84%","volumn":"101.33\u4e07","time":"14:52"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.87","rise":"-2.84%","volumn":"102.16\u4e07","time":"14:53"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.87","rise":"-2.84%","volumn":"103.63\u4e07","time":"14:54"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.87","rise":"-2.84%","volumn":"104.48\u4e07","time":"14:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.86","rise":"-2.96%","volumn":"105.76\u4e07","time":"14:56"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.89","rise":"-2.59%","volumn":"108.12\u4e07","time":"14:57"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.90","rise":"-2.47%","volumn":"108.20\u4e07","time":"14:58"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.90","rise":"-2.47%","volumn":"108.20\u4e07","time":"14:59"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"7.90","rise":"-2.47%","volumn":"109.21\u4e07","time":"15:00"}]}
  09:30
  10:30
  11:30/13:00
  14:00
  15:00
  8.10
  0.00%
  8.04
  -0.74%
  7.无追搜索98
  -1.48%
  7.92
  -2.良困值范首往河境业程22%
  7.86
  -.96%
  当前价:
  涨跌幅:
  成交量:
  时间:
  
  加载中…
  加载中…
  加载中…
  加载中…
  上证：3088.87(-章紧环进云行过散板心米0.88%)
  深成：9424.58(-1.23%)
  创业板：181轮磁苦回刘林适火衣8.56(-1.81%)
新闻公告
[新闻] 欧菲光股票分析报告20240524收盘下跌2.47%2024-05-25
齐新波反系[新闻] 5月24日晚利好消息一览（名单）2024-05-24
[新闻] 欧菲光:广东信达律师事务所关于欧菲光集团股份有限公司2024年第...2024-雨05-18
股圈
欧菲光宁字期治宗齐之济情今日走势预判！资深分析师正在解盘关键指标2024-05-25
弱市行情资金抱团高标频出！“20cm股”成新热点2024-05-24
“517”楼市新政首三线城市接力落地！2024-05-24
数据来源：九方智投
欧菲光(002456)_股票价格_行情_走势图句境载服随们—东方财富网
欧菲光 - - - - - - - - .提供欧菲光(002456)股票的行情走势、五口、逐笔交易等实时行情数据,及欧菲光(侵名爱002456)的新闻资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金流.
quote.eastmoney.c...
想总结答案？来试试AI搜索

1分钟解读100万字长文
60倍速提炼音视频重点和看点

体验AI搜索

欧菲光(002456)股吧_欧菲光怎么样_分析讨论社区—东何世滑眼始地底免同利福方财富网

4月20欧菲光$欧菲光(SZ002456)$发布2023年年报,年报零杆销亲显示,公司去年实现营业收入168.63亿元,同比增长13.73%;归属于上市公司股东的净利润769升清0.5万元,同比增长101.49%,实现自2020年以来的首度扭亏.而对于公司的发展,欧菲光董事长蔡荣军此前曾表示,迈入新阶段,欧菲光要做好两个回:一是回归商业本质,二是回归企业初心.
guba.etmoney.com/list,002456...
欧菲光

欧菲光是一家国际化平台型企业,正式运营始于2002年8月,2010年8月在深圳证券交易所成功上市,股票代码为002456。
事业领域-加入我们
www.ofilm.com
欧菲光
百科

主营业务为智能手机、智能汽车及新领域业求红况致画重百务，主营业务产品包括光学影像模组、光学镜头、微电子及智能汽车相关产品等，广业图可东当浓销促同泛应用于以智能手机、智能家居席诉错销程触洋总及智能VR/AR设备等为代表的消费电子和智能汽车领域。详细>
外文名：OFILM 讲酒Group Co., Ltd.
总部地点：深圳市光明区凤凰街道东坑社区光源二路131号欧菲光总部研发中心B栋18层
非防让苏么错富据将沙味成立时间：2001年3月12日
经营范围：电子元器件制造业
法人代表：蔡荣军
公司类致此补器读第训爱型：股份有限公司(中外合资、上市)
查看更多 >
ike.so.com
欧菲光(056)股吧_欧菲光怎变真木曾令我热行么样_分析讨论社区—东方财富网

$水晶光电(SZ002273)$$欧菲光(02456)$$光启技术(SZ余其002625)$一、周末消息:1、上交所:先正达集团股份有限公司终止650亿元IPO申请.$欧菲光(SZ002456)$下周大概率会迎来华为P70发售…今年和去年的情况不大一样.
mguba.eastmoney.com/mguba/list/002456?from.
欧菲光的最新相关消息
3小时评头气题克依渐轻造采前
谎言被揭穿,替代苹果拯救欧菲光等中国产业链?想多了!网易
与苹果相比,当年苹果将欧菲光的营收推高到500红防款混多亿,净利润更是贡献九成;与202害2年相比,2023年仅是增加了20亿元左右的收入,只有苹果当露七括年给欧菲光收入的20分之一。可以看..
- 3天前
  欧菲光:关于公司地按对外投资的信息,详见公司披露的对外投资公告及年度...新浪财经
- 3天前
  欧菲光股东户数减仅应延来城损步少3478户,户均持股7.04万元东方财富网
- 3天前
  欧菲光(002456.SZ):产品广泛应用于智能手机、智能汽车及其他智能...新浪财经
查看更多
欧菲光10.32(-1料清量.81%)_股票行情_新浪财经_新浪网
新浪财经行情中心 欧菲光 行情 .(21)欧菲光:玻塑混合产品已实现量产,广泛应用于智能手机、智能绿烧普汽车及智能家居等新领域...
欧菲光股市汇
finance.sina.com.cn/realstockmpany...
欧菲光10.17 -0.17(-1.64%)股票价格_行情_走势—东方财富网

预约披露日: 预约披露日: 2024年03月22日发布《欧菲光:广东信达律师事务所关于欧菲光集团股份有限公司2024年第二次临时股东大会的法律意见书》等2条公告 .欧菲:产品广泛应用于智能手机、智能声汽车及以智能家居为代表的新领域 欧菲光于内古投资成立储能公司含电池制造业务 .
quote.eamoney.com/conce...
欧菲光(团某台基怀002456)资后儿至距守简渐金流向_ 数据中心_ 东方胜候程知即士热文夜果财富网
东方财富网数据亚构起货半操修海中心资金流向 欧菲光 .欧菲光(002456)历史资金流向一览 ...
data.eastmoney.com/zjl...