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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 2.96 | 2.98 | 2.93 | 2.93 | -1.01% | 1.77 | 1.85% |
| 2025-07-22 | 2.95 | 2.96 | 2.93 | 2.96 | +0.34% | 1.70 | 1.78% |
| 2025-07-21 | 2.92 | 2.97 | 2.91 | 2.95 | +1.03% | 1.88 | 1.97% |
| 2025-07-18 | 2.94 | 2.94 | 2.91 | 2.92 | 0.00% | 1.09 | 1.15% |
| 2025-07-17 | 2.92 | 2.93 | 2.91 | 2.92 | 0.00% | 1.08 | 1.14% |
| 2025-07-16 | 2.89 | 2.93 | 2.88 | 2.92 | +1.39% | 1.74 | 1.84% |
| 2025-07-15 | 2.91 | 2.92 | 2.86 | 2.88 | -1.03% | 1.69 | 1.81% |
| 2025-07-14 | 2.91 | 2.94 | 2.90 | 2.91 | 0.00% | 1.12 | 1.18% |
| 2025-07-11 | 2.92 | 2.93 | 2.89 | 2.91 | 0.00% | 1.40 | 1.48% |
| 2025-07-10 | 2.89 | 2.93 | 2.88 | 2.91 | +0.34% | 1.34 | 1.42% |
| 2025-07-09 | 2.91 | 2.92 | 2.89 | 2.90 | -0.34% | 1.07 | 1.14% |
| 2025-07-08 | 2.87 | 2.91 | 2.86 | 2.91 | +1.04% | 1.20 | 1.28% |
| 2025-07-07 | 2.87 | 2.88 | 2.85 | 2.88 | +0.35% | 0.91 | 0.98% |
| 2025-07-04 | 2.89 | 2.90 | 2.87 | 2.87 | -0.69% | 1.14 | 1.22% |
| 2025-07-03 | 2.88 | 2.91 | 2.88 | 2.89 | +0.35% | 0.88 | 0.94% |
| 2025-07-02 | 2.90 | 2.90 | 2.87 | 2.88 | -0.35% | 1.17 | 1.25% |
| 2025-07-01 | 2.90 | 2.92 | 2.88 | 2.89 | -0.34% | 1.31 | 1.40% |
| 2025-06-30 | 2.91 | 2.93 | 2.89 | 2.90 | -0.34% | 1.75 | 1.86% |
| 2025-06-27 | 3.02 | 3.09 | 2.91 | 2.91 | 0.00% | 3.59 | 3.72% |
| 2025-06-26 | 2.94 | 2.95 | 2.91 | 2.91 | -1.02% | 1.36 | 1.43% |