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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.04 | 3.05 | 3.02 | 3.03 | -0.66% | 1.49 | 1.51% |
| 2026-04-21 | 3.07 | 3.07 | 3.02 | 3.05 | -0.33% | 1.56 | 1.57% |
| 2026-04-20 | 3.05 | 3.08 | 3.03 | 3.06 | +0.33% | 1.63 | 1.63% |
| 2026-04-17 | 3.06 | 3.07 | 3.02 | 3.05 | -0.65% | 1.60 | 1.61% |
| 2026-04-16 | 3.02 | 3.10 | 3.02 | 3.07 | +2.68% | 2.87 | 2.86% |
| 2026-04-15 | 3.06 | 3.07 | 2.99 | 2.99 | -1.97% | 2.03 | 2.06% |
| 2026-04-14 | 3.08 | 3.08 | 3.03 | 3.05 | 0.00% | 1.54 | 1.55% |
| 2026-04-13 | 3.02 | 3.06 | 3.01 | 3.05 | +0.33% | 1.34 | 1.34% |
| 2026-04-10 | 3.04 | 3.08 | 3.03 | 3.04 | +0.66% | 1.84 | 1.85% |
| 2026-04-09 | 3.03 | 3.06 | 3.01 | 3.02 | -1.31% | 1.51 | 1.53% |
| 2026-04-08 | 2.99 | 3.06 | 2.99 | 3.06 | +4.08% | 2.19 | 2.20% |
| 2026-04-07 | 2.93 | 2.98 | 2.92 | 2.94 | +0.68% | 1.36 | 1.41% |
| 2026-04-03 | 3.01 | 3.02 | 2.91 | 2.92 | -2.99% | 1.89 | 1.96% |
| 2026-04-02 | 3.05 | 3.06 | 2.98 | 3.01 | -1.95% | 1.63 | 1.65% |
| 2026-04-01 | 3.09 | 3.11 | 3.05 | 3.07 | +0.66% | 1.68 | 1.67% |
| 2026-03-31 | 3.05 | 3.10 | 3.04 | 3.05 | -0.33% | 1.84 | 1.83% |
| 2026-03-30 | 3.00 | 3.06 | 2.97 | 3.06 | +0.66% | 1.88 | 1.91% |
| 2026-03-27 | 2.99 | 3.05 | 2.97 | 3.04 | +1.00% | 1.72 | 1.75% |
| 2026-03-26 | 3.04 | 3.10 | 3.00 | 3.01 | -0.66% | 2.56 | 2.58% |
| 2026-03-25 | 2.94 | 3.05 | 2.92 | 3.03 | +3.77% | 2.95 | 3.02% |