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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 2.89 | 2.92 | 2.82 | 2.92 | +2.82% | 2.33 | 2.48% |
| 2026-03-23 | 2.98 | 2.99 | 2.80 | 2.84 | -5.96% | 3.63 | 3.84% |
| 2026-03-20 | 3.08 | 3.12 | 3.02 | 3.02 | -1.95% | 2.47 | 2.47% |
| 2026-03-19 | 3.10 | 3.13 | 3.06 | 3.08 | -1.91% | 1.97 | 1.95% |
| 2026-03-18 | 3.17 | 3.18 | 3.09 | 3.14 | -0.63% | 2.22 | 2.17% |
| 2026-03-17 | 3.20 | 3.27 | 3.16 | 3.16 | -0.94% | 2.74 | 2.61% |
| 2026-03-16 | 3.18 | 3.20 | 3.14 | 3.19 | 0.00% | 2.15 | 2.08% |
| 2026-03-13 | 3.21 | 3.25 | 3.18 | 3.19 | -1.24% | 2.39 | 2.27% |
| 2026-03-12 | 3.24 | 3.26 | 3.22 | 3.23 | -0.31% | 2.48 | 2.34% |
| 2026-03-11 | 3.19 | 3.26 | 3.16 | 3.24 | +1.57% | 2.54 | 2.42% |
| 2026-03-10 | 3.19 | 3.22 | 3.18 | 3.19 | +0.31% | 2.22 | 2.12% |
| 2026-03-09 | 3.16 | 3.20 | 3.10 | 3.18 | -0.93% | 2.82 | 2.74% |
| 2026-03-06 | 3.08 | 3.22 | 3.07 | 3.21 | +3.55% | 3.34 | 3.22% |
| 2026-03-05 | 3.08 | 3.12 | 3.06 | 3.10 | +2.65% | 2.77 | 2.73% |
| 2026-03-04 | 3.00 | 3.06 | 2.99 | 3.02 | -0.66% | 2.23 | 2.25% |
| 2026-03-03 | 3.17 | 3.20 | 3.03 | 3.04 | -4.10% | 3.65 | 3.61% |
| 2026-03-02 | 3.24 | 3.26 | 3.16 | 3.17 | -3.94% | 3.46 | 3.31% |
| 2026-02-27 | 3.28 | 3.31 | 3.26 | 3.30 | +0.30% | 2.39 | 2.23% |
| 2026-02-26 | 3.30 | 3.31 | 3.26 | 3.29 | +0.30% | 2.36 | 2.21% |
| 2026-02-25 | 3.25 | 3.32 | 3.25 | 3.28 | +1.23% | 3.34 | 3.10% |