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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.52 | 6.57 | 6.44 | 6.45 | -1.07% | 1.36 | 4.07% |
| 2025-07-22 | 6.68 | 6.69 | 6.49 | 6.52 | -2.54% | 2.25 | 6.67% |
| 2025-07-21 | 6.67 | 6.71 | 6.64 | 6.69 | +0.30% | 1.51 | 4.39% |
| 2025-07-18 | 6.79 | 6.81 | 6.64 | 6.67 | -1.91% | 2.29 | 6.64% |
| 2025-07-17 | 6.85 | 6.85 | 6.73 | 6.80 | -0.15% | 2.14 | 6.14% |
| 2025-07-16 | 7.05 | 7.05 | 6.81 | 6.81 | -2.85% | 3.26 | 9.20% |
| 2025-07-15 | 6.90 | 7.15 | 6.81 | 7.01 | +0.43% | 4.89 | 13.65% |
| 2025-07-14 | 6.65 | 7.04 | 6.58 | 6.98 | +3.87% | 5.47 | 15.46% |
| 2025-07-11 | 6.88 | 6.88 | 6.63 | 6.72 | -2.47% | 4.81 | 13.95% |
| 2025-07-10 | 6.62 | 7.26 | 6.60 | 6.89 | +4.39% | 6.93 | 19.35% |
| 2025-07-09 | 6.54 | 6.63 | 6.50 | 6.60 | +0.76% | 1.19 | 3.51% |
| 2025-07-08 | 6.41 | 6.55 | 6.39 | 6.55 | +2.02% | 1.17 | 3.50% |
| 2025-07-07 | 6.38 | 6.43 | 6.36 | 6.42 | +0.31% | 0.61 | 1.84% |
| 2025-07-04 | 6.45 | 6.47 | 6.36 | 6.40 | -0.78% | 0.84 | 2.56% |
| 2025-07-03 | 6.40 | 6.47 | 6.37 | 6.45 | +0.78% | 0.80 | 2.41% |
| 2025-07-02 | 6.47 | 6.48 | 6.36 | 6.40 | -0.78% | 0.84 | 2.54% |
| 2025-07-01 | 6.44 | 6.52 | 6.36 | 6.45 | 0.00% | 1.12 | 3.39% |
| 2025-06-30 | 6.37 | 6.45 | 6.35 | 6.45 | +1.42% | 1.06 | 3.22% |
| 2025-06-27 | 6.35 | 6.43 | 6.31 | 6.36 | +0.95% | 1.20 | 3.67% |
| 2025-06-26 | 6.35 | 6.38 | 6.29 | 6.30 | -0.79% | 0.83 | 2.53% |