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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 2.92 | 2.95 | 2.91 | 2.94 | +1.03% | 1.57 | 1.65% |
| 2025-06-24 | 2.83 | 2.92 | 2.82 | 2.91 | +3.56% | 2.21 | 2.36% |
| 2025-06-23 | 2.76 | 2.82 | 2.76 | 2.81 | +1.08% | 1.02 | 1.12% |
| 2025-06-20 | 2.79 | 2.82 | 2.78 | 2.78 | 0.00% | 0.96 | 1.06% |
| 2025-06-19 | 2.81 | 2.84 | 2.78 | 2.78 | -1.42% | 1.07 | 1.17% |
| 2025-06-18 | 2.85 | 2.85 | 2.81 | 2.82 | -1.05% | 1.08 | 1.18% |
| 2025-06-17 | 2.84 | 2.86 | 2.82 | 2.85 | +0.71% | 1.02 | 1.11% |
| 2025-06-16 | 2.82 | 2.84 | 2.81 | 2.83 | 0.00% | 0.75 | 0.81% |
| 2025-06-13 | 2.89 | 2.90 | 2.82 | 2.83 | -2.41% | 1.51 | 1.63% |
| 2025-06-12 | 2.89 | 2.92 | 2.88 | 2.90 | 0.00% | 1.02 | 1.08% |
| 2025-06-11 | 2.90 | 2.94 | 2.89 | 2.90 | +0.69% | 1.30 | 1.37% |
| 2025-06-10 | 2.91 | 2.92 | 2.85 | 2.88 | -1.03% | 1.35 | 1.44% |
| 2025-06-09 | 2.91 | 2.93 | 2.89 | 2.91 | +0.34% | 1.16 | 1.22% |
| 2025-06-06 | 2.90 | 2.91 | 2.88 | 2.90 | 0.00% | 0.85 | 0.91% |
| 2025-06-05 | 2.92 | 2.93 | 2.89 | 2.90 | -0.34% | 1.06 | 1.12% |
| 2025-06-04 | 2.90 | 2.92 | 2.89 | 2.91 | +0.69% | 0.90 | 0.95% |
| 2025-06-03 | 2.89 | 2.92 | 2.87 | 2.89 | -0.34% | 1.17 | 1.25% |
| 2025-05-30 | 2.99 | 2.99 | 2.90 | 2.90 | -3.01% | 2.12 | 2.24% |
| 2025-05-29 | 2.92 | 3.03 | 2.91 | 2.99 | +2.40% | 2.13 | 2.20% |
| 2025-05-28 | 2.94 | 2.97 | 2.91 | 2.92 | -0.68% | 1.14 | 1.19% |