奥特佳 sz.002239
2.69
-0.37%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2.70 | 2.72 | 2.67 | 2.69 | -0.37% | 1.23 | 1.71% |
| 2026-05-22 | 2.74 | 2.75 | 2.67 | 2.70 | -1.46% | 1.57 | 2.16% |
| 2026-05-21 | 2.77 | 2.80 | 2.73 | 2.74 | -0.36% | 1.70 | 2.29% |
| 2026-05-20 | 2.80 | 2.81 | 2.74 | 2.75 | -2.48% | 1.61 | 2.18% |
| 2026-05-19 | 2.80 | 2.85 | 2.78 | 2.82 | +0.71% | 1.14 | 1.51% |
| 2026-05-18 | 2.81 | 2.82 | 2.74 | 2.80 | -0.71% | 1.51 | 2.02% |
| 2026-05-15 | 2.84 | 2.86 | 2.81 | 2.82 | -0.70% | 1.89 | 2.50% |
| 2026-05-14 | 2.89 | 2.90 | 2.84 | 2.84 | -1.39% | 1.61 | 2.10% |
| 2026-05-13 | 2.84 | 2.89 | 2.83 | 2.88 | +1.41% | 1.84 | 2.40% |
| 2026-05-12 | 2.87 | 2.88 | 2.83 | 2.84 | -1.39% | 1.91 | 2.50% |
| 2026-05-11 | 2.93 | 2.93 | 2.86 | 2.88 | -1.37% | 2.85 | 3.68% |
| 2026-05-08 | 2.89 | 2.93 | 2.87 | 2.92 | +0.69% | 2.06 | 2.64% |
| 2026-05-07 | 2.90 | 2.92 | 2.88 | 2.90 | +0.35% | 1.88 | 2.42% |
| 2026-05-06 | 2.89 | 2.93 | 2.88 | 2.89 | 0.00% | 2.10 | 2.69% |
| 2026-04-30 | 2.89 | 2.91 | 2.87 | 2.89 | -0.34% | 1.44 | 1.86% |
| 2026-04-29 | 2.86 | 2.91 | 2.85 | 2.90 | +1.05% | 1.72 | 1.82% |
| 2026-04-28 | 2.97 | 2.97 | 2.85 | 2.87 | -3.37% | 3.28 | 3.48% |
| 2026-04-27 | 2.97 | 2.99 | 2.92 | 2.97 | 0.00% | 1.70 | 1.75% |
| 2026-04-24 | 2.99 | 3.00 | 2.94 | 2.97 | -0.34% | 1.69 | 1.75% |
| 2026-04-23 | 3.03 | 3.04 | 2.97 | 2.98 | -1.65% | 2.21 | 2.26% |