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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.05 | 3.11 | 3.02 | 3.11 | +1.63% | 2.76 | 2.77% |
| 2025-08-19 | 3.03 | 3.06 | 3.00 | 3.06 | +0.99% | 2.49 | 2.53% |
| 2025-08-18 | 2.99 | 3.05 | 2.98 | 3.03 | +2.02% | 2.91 | 2.97% |
| 2025-08-15 | 2.94 | 2.98 | 2.93 | 2.97 | +1.02% | 1.59 | 1.65% |
| 2025-08-14 | 3.01 | 3.02 | 2.94 | 2.94 | -2.33% | 2.22 | 2.30% |
| 2025-08-13 | 2.97 | 3.02 | 2.97 | 3.01 | +1.69% | 2.76 | 2.83% |
| 2025-08-12 | 3.00 | 3.00 | 2.95 | 2.96 | -1.00% | 1.54 | 1.60% |
| 2025-08-11 | 2.93 | 3.02 | 2.92 | 2.99 | +2.40% | 3.44 | 3.57% |
| 2025-08-08 | 2.92 | 2.95 | 2.91 | 2.92 | 0.00% | 1.22 | 1.29% |
| 2025-08-07 | 2.94 | 2.95 | 2.92 | 2.92 | -0.68% | 1.27 | 1.34% |
| 2025-08-06 | 2.93 | 2.95 | 2.92 | 2.94 | +0.34% | 1.45 | 1.52% |
| 2025-08-05 | 2.90 | 2.95 | 2.89 | 2.93 | +1.38% | 1.95 | 2.06% |
| 2025-08-04 | 2.87 | 2.90 | 2.86 | 2.89 | +0.35% | 0.95 | 1.02% |
| 2025-08-01 | 2.87 | 2.90 | 2.87 | 2.88 | +0.35% | 1.06 | 1.14% |
| 2025-07-31 | 2.90 | 2.92 | 2.86 | 2.87 | -1.37% | 1.84 | 1.97% |
| 2025-07-30 | 2.92 | 2.94 | 2.90 | 2.91 | -0.68% | 1.46 | 1.54% |
| 2025-07-29 | 2.95 | 2.96 | 2.91 | 2.93 | -0.68% | 1.76 | 1.85% |
| 2025-07-28 | 2.96 | 2.97 | 2.93 | 2.95 | 0.00% | 1.54 | 1.61% |
| 2025-07-25 | 2.97 | 2.97 | 2.95 | 2.95 | -0.67% | 1.26 | 1.32% |
| 2025-07-24 | 2.93 | 2.97 | 2.92 | 2.97 | +1.37% | 1.73 | 1.81% |