奥拓电子 sz.002587
6.99
-0.14%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.03 | 7.09 | 6.88 | 6.99 | -0.14% | 1.21 | 3.26% |
| 2026-05-22 | 6.80 | 7.06 | 6.68 | 7.00 | +3.40% | 1.43 | 3.92% |
| 2026-05-21 | 7.05 | 7.29 | 6.75 | 6.77 | -2.59% | 1.76 | 4.66% |
| 2026-05-20 | 7.06 | 7.06 | 6.88 | 6.95 | -1.70% | 0.95 | 2.56% |
| 2026-05-19 | 7.01 | 7.08 | 6.90 | 7.07 | +1.00% | 0.98 | 2.63% |
| 2026-05-18 | 7.07 | 7.12 | 6.88 | 7.00 | -0.99% | 1.49 | 4.01% |
| 2026-05-15 | 7.14 | 7.20 | 7.01 | 7.07 | -0.98% | 1.28 | 3.37% |
| 2026-05-14 | 7.26 | 7.31 | 7.13 | 7.14 | -1.65% | 1.07 | 2.77% |
| 2026-05-13 | 7.18 | 7.31 | 7.16 | 7.26 | +0.55% | 1.18 | 3.05% |
| 2026-05-12 | 7.24 | 7.34 | 7.16 | 7.22 | -0.96% | 1.62 | 4.20% |
| 2026-05-11 | 7.33 | 7.42 | 7.26 | 7.29 | +0.28% | 1.72 | 4.42% |
| 2026-05-08 | 7.14 | 7.29 | 7.09 | 7.27 | +1.54% | 1.58 | 4.09% |
| 2026-05-07 | 7.06 | 7.19 | 7.05 | 7.16 | +1.42% | 1.67 | 4.39% |
| 2026-05-06 | 7.07 | 7.12 | 6.99 | 7.06 | +0.86% | 2.14 | 5.69% |
| 2026-04-30 | 6.79 | 7.06 | 6.79 | 7.00 | +2.79% | 2.10 | 5.66% |
| 2026-04-29 | 6.62 | 6.86 | 6.52 | 6.81 | +1.64% | 1.91 | 5.31% |
| 2026-04-28 | 6.77 | 7.08 | 6.68 | 6.70 | +0.90% | 3.00 | 8.34% |
| 2026-04-27 | 6.50 | 6.86 | 6.48 | 6.64 | +6.41% | 4.10 | 11.53% |
| 2026-04-24 | 6.27 | 6.31 | 6.17 | 6.24 | -0.64% | 0.94 | 2.83% |
| 2026-04-23 | 6.53 | 6.53 | 6.25 | 6.28 | -3.24% | 1.10 | 3.27% |