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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.18 | 3.19 | 3.11 | 3.18 | -0.31% | 2.52 | 2.46% |
| 2025-10-22 | 3.16 | 3.25 | 3.15 | 3.19 | +0.31% | 3.10 | 2.98% |
| 2025-10-21 | 3.08 | 3.26 | 3.06 | 3.18 | +3.25% | 3.49 | 3.41% |
| 2025-10-20 | 3.11 | 3.12 | 3.07 | 3.08 | +0.65% | 1.85 | 1.85% |
| 2025-10-17 | 3.19 | 3.20 | 3.05 | 3.06 | -4.08% | 3.50 | 3.47% |
| 2025-10-16 | 3.25 | 3.26 | 3.17 | 3.19 | -1.54% | 2.38 | 2.29% |
| 2025-10-15 | 3.16 | 3.25 | 3.15 | 3.24 | +2.53% | 3.03 | 2.92% |
| 2025-10-14 | 3.24 | 3.29 | 3.15 | 3.16 | -2.17% | 3.86 | 3.71% |
| 2025-10-13 | 3.17 | 3.24 | 3.12 | 3.23 | -3.00% | 3.83 | 3.69% |
| 2025-10-10 | 3.29 | 3.37 | 3.29 | 3.33 | +0.60% | 3.80 | 3.51% |
| 2025-10-09 | 3.28 | 3.32 | 3.25 | 3.31 | +0.91% | 3.72 | 3.48% |
| 2025-09-30 | 3.38 | 3.40 | 3.27 | 3.28 | -2.67% | 5.48 | 5.11% |
| 2025-09-29 | 3.32 | 3.42 | 3.31 | 3.37 | +1.20% | 4.91 | 4.50% |
| 2025-09-26 | 3.32 | 3.45 | 3.31 | 3.33 | -0.30% | 6.20 | 5.69% |
| 2025-09-25 | 3.40 | 3.48 | 3.32 | 3.34 | -1.76% | 6.22 | 5.68% |
| 2025-09-24 | 3.39 | 3.42 | 3.32 | 3.40 | -1.16% | 7.29 | 6.66% |
| 2025-09-23 | 3.59 | 3.59 | 3.37 | 3.44 | -4.18% | 15.43 | 13.83% |
| 2025-09-22 | 3.26 | 3.59 | 3.21 | 3.59 | +10.12% | 6.35 | 5.58% |
| 2025-09-19 | 3.43 | 3.46 | 3.24 | 3.26 | -4.68% | 8.02 | 7.48% |
| 2025-09-18 | 3.49 | 3.55 | 3.39 | 3.42 | -2.56% | 10.06 | 8.93% |