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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.15 | 3.19 | 3.10 | 3.13 | -0.63% | 2.16 | 2.11% |
| 2025-11-19 | 3.22 | 3.24 | 3.13 | 3.15 | -2.48% | 2.72 | 2.62% |
| 2025-11-18 | 3.29 | 3.29 | 3.19 | 3.23 | -1.82% | 3.51 | 3.34% |
| 2025-11-17 | 3.23 | 3.29 | 3.22 | 3.29 | +1.86% | 3.07 | 2.88% |
| 2025-11-14 | 3.23 | 3.28 | 3.22 | 3.23 | -0.62% | 2.55 | 2.40% |
| 2025-11-13 | 3.18 | 3.26 | 3.15 | 3.25 | +2.20% | 3.01 | 2.86% |
| 2025-11-12 | 3.26 | 3.26 | 3.17 | 3.18 | -2.45% | 2.82 | 2.70% |
| 2025-11-11 | 3.24 | 3.27 | 3.23 | 3.26 | +0.93% | 2.31 | 2.18% |
| 2025-11-10 | 3.25 | 3.26 | 3.21 | 3.23 | -0.62% | 2.42 | 2.29% |
| 2025-11-07 | 3.27 | 3.29 | 3.24 | 3.25 | -1.22% | 2.34 | 2.20% |
| 2025-11-06 | 3.26 | 3.30 | 3.25 | 3.29 | +1.54% | 3.43 | 3.20% |
| 2025-11-05 | 3.17 | 3.25 | 3.16 | 3.24 | +1.25% | 3.92 | 3.72% |
| 2025-11-04 | 3.19 | 3.23 | 3.17 | 3.20 | -0.31% | 2.75 | 2.63% |
| 2025-11-03 | 3.17 | 3.21 | 3.15 | 3.21 | +0.94% | 2.24 | 2.16% |
| 2025-10-31 | 3.14 | 3.22 | 3.14 | 3.18 | +0.95% | 2.38 | 2.29% |
| 2025-10-30 | 3.17 | 3.20 | 3.14 | 3.15 | -0.94% | 2.33 | 2.25% |
| 2025-10-29 | 3.18 | 3.19 | 3.14 | 3.18 | -0.31% | 2.10 | 2.03% |
| 2025-10-28 | 3.20 | 3.23 | 3.18 | 3.19 | +0.63% | 2.58 | 2.46% |
| 2025-10-27 | 3.22 | 3.23 | 3.15 | 3.17 | -0.63% | 2.22 | 2.14% |
| 2025-10-24 | 3.17 | 3.20 | 3.15 | 3.19 | +0.31% | 1.82 | 1.75% |