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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.50 | 3.58 | 3.43 | 3.51 | +0.86% | 8.79 | 7.71% |
| 2025-09-16 | 3.43 | 3.54 | 3.42 | 3.48 | +0.58% | 10.01 | 8.87% |
| 2025-09-15 | 3.44 | 3.65 | 3.43 | 3.46 | +1.76% | 12.97 | 11.40% |
| 2025-09-12 | 3.34 | 3.49 | 3.32 | 3.40 | +1.19% | 10.66 | 9.67% |
| 2025-09-11 | 3.31 | 3.37 | 3.26 | 3.36 | +0.90% | 8.90 | 8.27% |
| 2025-09-10 | 3.30 | 3.40 | 3.25 | 3.33 | -2.06% | 14.12 | 13.10% |
| 2025-09-09 | 3.08 | 3.40 | 3.06 | 3.40 | +10.03% | 9.84 | 9.37% |
| 2025-09-08 | 3.10 | 3.12 | 3.06 | 3.09 | 0.00% | 2.94 | 2.94% |
| 2025-09-05 | 3.01 | 3.09 | 2.99 | 3.09 | +2.32% | 4.17 | 4.20% |
| 2025-09-04 | 3.03 | 3.08 | 2.97 | 3.02 | -0.98% | 3.76 | 3.83% |
| 2025-09-03 | 3.03 | 3.14 | 3.02 | 3.05 | +0.66% | 3.75 | 3.78% |
| 2025-09-02 | 2.99 | 3.09 | 2.98 | 3.03 | +1.34% | 4.75 | 4.82% |
| 2025-09-01 | 2.99 | 3.03 | 2.96 | 2.99 | -0.33% | 2.12 | 2.18% |
| 2025-08-29 | 3.02 | 3.04 | 2.98 | 3.00 | -0.99% | 2.62 | 2.68% |
| 2025-08-28 | 3.02 | 3.07 | 2.93 | 3.03 | +0.66% | 3.71 | 3.82% |
| 2025-08-27 | 3.07 | 3.12 | 3.01 | 3.01 | -2.27% | 2.97 | 2.98% |
| 2025-08-26 | 3.06 | 3.09 | 3.03 | 3.08 | +0.33% | 2.34 | 2.35% |
| 2025-08-25 | 3.09 | 3.10 | 3.04 | 3.07 | 0.00% | 2.70 | 2.71% |
| 2025-08-22 | 3.08 | 3.11 | 3.04 | 3.07 | -0.32% | 2.05 | 2.06% |
| 2025-08-21 | 3.11 | 3.14 | 3.06 | 3.08 | -0.96% | 2.66 | 2.66% |