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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 3.01 | 3.14 | 3.01 | 3.11 | +2.98% | 4.21 | 4.18% |
| 2026-01-16 | 3.04 | 3.06 | 3.01 | 3.02 | -0.33% | 2.01 | 2.03% |
| 2026-01-15 | 3.02 | 3.07 | 3.01 | 3.03 | 0.00% | 2.34 | 2.36% |
| 2026-01-14 | 3.05 | 3.09 | 3.00 | 3.03 | 0.00% | 3.18 | 3.20% |
| 2026-01-13 | 3.09 | 3.10 | 3.03 | 3.03 | -1.94% | 2.82 | 2.82% |
| 2026-01-12 | 3.01 | 3.09 | 3.00 | 3.09 | +2.66% | 3.93 | 3.95% |
| 2026-01-09 | 3.00 | 3.03 | 2.98 | 3.01 | 0.00% | 2.34 | 2.38% |
| 2026-01-08 | 3.01 | 3.03 | 2.99 | 3.01 | 0.00% | 1.88 | 1.91% |
| 2026-01-07 | 3.06 | 3.08 | 3.00 | 3.01 | -1.95% | 2.72 | 2.74% |
| 2026-01-06 | 3.00 | 3.09 | 2.99 | 3.07 | +2.68% | 3.94 | 3.94% |
| 2026-01-05 | 2.98 | 3.00 | 2.97 | 2.99 | +0.34% | 2.07 | 2.12% |
| 2025-12-31 | 3.00 | 3.01 | 2.95 | 2.98 | -0.33% | 1.63 | 1.68% |
| 2025-12-30 | 2.96 | 3.01 | 2.94 | 2.99 | +1.01% | 1.79 | 1.84% |
| 2025-12-29 | 2.98 | 3.00 | 2.96 | 2.96 | -0.67% | 1.32 | 1.36% |
| 2025-12-26 | 2.99 | 3.01 | 2.96 | 2.98 | -0.33% | 1.45 | 1.49% |
| 2025-12-25 | 2.97 | 3.00 | 2.95 | 2.99 | +0.67% | 1.34 | 1.38% |
| 2025-12-24 | 2.96 | 2.99 | 2.96 | 2.97 | +0.34% | 1.19 | 1.22% |
| 2025-12-23 | 3.01 | 3.02 | 2.95 | 2.96 | -1.66% | 1.74 | 1.79% |
| 2025-12-22 | 3.00 | 3.05 | 2.99 | 3.01 | +0.67% | 2.14 | 2.17% |
| 2025-12-19 | 2.90 | 3.00 | 2.89 | 2.99 | +3.46% | 2.71 | 2.79% |