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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.81 | 6.93 | 6.74 | 6.93 | +1.91% | 2.21 | 6.25% |
| 2025-08-19 | 6.74 | 6.86 | 6.66 | 6.80 | +0.59% | 1.69 | 4.84% |
| 2025-08-18 | 6.63 | 6.84 | 6.61 | 6.76 | +2.27% | 2.17 | 6.26% |
| 2025-08-15 | 6.52 | 6.61 | 6.48 | 6.61 | +1.54% | 0.90 | 2.66% |
| 2025-08-14 | 6.62 | 6.66 | 6.50 | 6.51 | -1.51% | 1.31 | 3.86% |
| 2025-08-13 | 6.61 | 6.64 | 6.58 | 6.61 | 0.00% | 1.07 | 3.15% |
| 2025-08-12 | 6.65 | 6.66 | 6.57 | 6.61 | -0.30% | 0.67 | 1.96% |
| 2025-08-11 | 6.55 | 6.65 | 6.54 | 6.63 | +0.91% | 0.91 | 2.65% |
| 2025-08-08 | 6.64 | 6.64 | 6.53 | 6.57 | -1.05% | 0.86 | 2.54% |
| 2025-08-07 | 6.63 | 6.68 | 6.59 | 6.64 | -0.15% | 1.06 | 3.09% |
| 2025-08-06 | 6.58 | 6.65 | 6.54 | 6.65 | +1.06% | 1.08 | 3.17% |
| 2025-08-05 | 6.57 | 6.60 | 6.56 | 6.58 | +0.30% | 0.85 | 2.52% |
| 2025-08-04 | 6.41 | 6.57 | 6.38 | 6.56 | +1.71% | 0.91 | 2.70% |
| 2025-08-01 | 6.43 | 6.49 | 6.38 | 6.45 | +0.31% | 0.94 | 2.82% |
| 2025-07-31 | 6.52 | 6.59 | 6.41 | 6.43 | -1.53% | 1.10 | 3.27% |
| 2025-07-30 | 6.56 | 6.59 | 6.48 | 6.53 | -1.06% | 1.03 | 3.05% |
| 2025-07-29 | 6.66 | 6.66 | 6.53 | 6.60 | -1.05% | 1.04 | 3.07% |
| 2025-07-28 | 6.65 | 6.69 | 6.61 | 6.67 | +0.91% | 1.31 | 3.82% |
| 2025-07-25 | 6.53 | 6.68 | 6.52 | 6.61 | +1.38% | 1.63 | 4.79% |
| 2025-07-24 | 6.45 | 6.53 | 6.44 | 6.52 | +1.09% | 1.05 | 3.13% |