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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.21 | 3.26 | 3.21 | 3.24 | +1.57% | 2.95 | 2.79% |
| 2026-02-13 | 3.23 | 3.24 | 3.18 | 3.19 | -1.54% | 2.73 | 2.61% |
| 2026-02-12 | 3.21 | 3.25 | 3.17 | 3.24 | +0.93% | 2.77 | 2.63% |
| 2026-02-11 | 3.22 | 3.24 | 3.21 | 3.21 | -0.31% | 1.68 | 1.60% |
| 2026-02-10 | 3.22 | 3.24 | 3.20 | 3.22 | 0.00% | 2.08 | 1.98% |
| 2026-02-09 | 3.25 | 3.26 | 3.21 | 3.22 | +0.31% | 2.36 | 2.23% |
| 2026-02-06 | 3.19 | 3.25 | 3.15 | 3.21 | 0.00% | 2.89 | 2.75% |
| 2026-02-05 | 3.24 | 3.25 | 3.20 | 3.21 | -1.23% | 2.48 | 2.36% |
| 2026-02-04 | 3.19 | 3.26 | 3.18 | 3.25 | +1.56% | 3.20 | 3.04% |
| 2026-02-03 | 3.18 | 3.23 | 3.17 | 3.20 | +0.95% | 2.54 | 2.43% |
| 2026-02-02 | 3.18 | 3.23 | 3.16 | 3.17 | -1.25% | 2.68 | 2.56% |
| 2026-01-30 | 3.22 | 3.25 | 3.15 | 3.21 | -1.23% | 3.25 | 3.12% |
| 2026-01-29 | 3.27 | 3.31 | 3.22 | 3.25 | -1.52% | 3.25 | 3.05% |
| 2026-01-28 | 3.30 | 3.32 | 3.25 | 3.30 | -0.60% | 3.12 | 2.91% |
| 2026-01-27 | 3.31 | 3.33 | 3.21 | 3.32 | +0.30% | 4.67 | 4.36% |
| 2026-01-26 | 3.40 | 3.46 | 3.30 | 3.31 | -0.30% | 7.85 | 7.17% |
| 2026-01-23 | 3.36 | 3.37 | 3.27 | 3.32 | -0.90% | 5.93 | 5.49% |
| 2026-01-22 | 3.32 | 3.41 | 3.31 | 3.35 | +1.21% | 10.67 | 9.78% |
| 2026-01-21 | 3.18 | 3.44 | 3.18 | 3.31 | +5.75% | 16.28 | 14.82% |
| 2026-01-20 | 3.11 | 3.16 | 3.08 | 3.13 | +0.64% | 2.62 | 2.57% |