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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 2.95 | 2.96 | 2.91 | 2.94 | -0.34% | 1.50 | 1.57% |
| 2025-05-26 | 2.93 | 2.99 | 2.93 | 2.95 | +0.34% | 1.51 | 1.57% |
| 2025-05-23 | 2.99 | 3.04 | 2.94 | 2.94 | -2.00% | 2.13 | 2.20% |
| 2025-05-22 | 3.09 | 3.12 | 2.99 | 3.00 | -3.54% | 3.23 | 3.28% |
| 2025-05-21 | 3.06 | 3.13 | 3.04 | 3.11 | +0.97% | 3.51 | 3.49% |
| 2025-05-20 | 3.03 | 3.09 | 3.01 | 3.08 | +1.65% | 3.05 | 3.09% |
| 2025-05-19 | 2.98 | 3.03 | 2.93 | 3.03 | +1.68% | 2.25 | 2.31% |
| 2025-05-16 | 2.93 | 3.01 | 2.92 | 2.98 | +1.36% | 2.20 | 2.28% |
| 2025-05-15 | 2.94 | 3.02 | 2.91 | 2.94 | -0.34% | 2.23 | 2.34% |
| 2025-05-14 | 2.97 | 2.98 | 2.92 | 2.95 | -0.67% | 1.73 | 1.81% |
| 2025-05-13 | 3.00 | 3.03 | 2.96 | 2.97 | -0.34% | 1.75 | 1.80% |
| 2025-05-12 | 2.99 | 3.02 | 2.96 | 2.98 | +0.68% | 1.49 | 1.54% |
| 2025-05-09 | 2.99 | 3.00 | 2.94 | 2.96 | -0.67% | 1.35 | 1.41% |
| 2025-05-08 | 2.92 | 2.99 | 2.91 | 2.98 | +1.71% | 1.92 | 2.00% |
| 2025-05-07 | 2.96 | 2.97 | 2.91 | 2.93 | 0.00% | 1.64 | 1.73% |
| 2025-05-06 | 2.89 | 2.94 | 2.87 | 2.93 | +2.81% | 1.51 | 1.61% |