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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 2.87 | 2.92 | 2.86 | 2.89 | 0.00% | 1.41 | 1.49% |
| 2025-12-17 | 2.87 | 2.90 | 2.85 | 2.89 | +0.70% | 1.44 | 1.54% |
| 2025-12-16 | 2.90 | 2.92 | 2.85 | 2.87 | -0.69% | 1.47 | 1.57% |
| 2025-12-15 | 2.89 | 2.92 | 2.86 | 2.89 | -0.34% | 1.29 | 1.36% |
| 2025-12-12 | 2.91 | 2.95 | 2.89 | 2.90 | -0.34% | 1.62 | 1.70% |
| 2025-12-11 | 3.01 | 3.02 | 2.91 | 2.91 | -3.32% | 2.48 | 2.57% |
| 2025-12-10 | 3.00 | 3.02 | 2.98 | 3.01 | 0.00% | 1.41 | 1.44% |
| 2025-12-09 | 3.03 | 3.05 | 3.00 | 3.01 | -0.99% | 1.48 | 1.50% |
| 2025-12-08 | 3.05 | 3.07 | 3.03 | 3.04 | 0.00% | 1.59 | 1.60% |
| 2025-12-05 | 2.99 | 3.05 | 2.97 | 3.04 | +1.67% | 1.98 | 2.01% |
| 2025-12-04 | 3.01 | 3.03 | 2.98 | 2.99 | -0.66% | 1.69 | 1.72% |
| 2025-12-03 | 3.03 | 3.05 | 3.00 | 3.01 | -0.66% | 1.55 | 1.57% |
| 2025-12-02 | 3.03 | 3.04 | 2.99 | 3.03 | 0.00% | 1.74 | 1.77% |
| 2025-12-01 | 3.01 | 3.04 | 3.00 | 3.03 | +0.33% | 1.75 | 1.77% |
| 2025-11-28 | 3.00 | 3.02 | 2.96 | 3.02 | +0.67% | 1.81 | 1.85% |
| 2025-11-27 | 3.02 | 3.04 | 3.00 | 3.00 | -0.66% | 1.35 | 1.38% |
| 2025-11-26 | 2.99 | 3.07 | 2.98 | 3.02 | +1.00% | 2.16 | 2.18% |
| 2025-11-25 | 3.02 | 3.03 | 2.99 | 2.99 | -0.33% | 1.97 | 2.00% |
| 2025-11-24 | 3.01 | 3.04 | 2.98 | 3.00 | +0.33% | 1.75 | 1.78% |
| 2025-11-21 | 3.10 | 3.13 | 2.99 | 2.99 | -4.47% | 2.94 | 2.95% |