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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.37 | 6.38 | 6.27 | 6.35 | 0.00% | 0.97 | 2.97% |
| 2025-06-24 | 6.28 | 6.36 | 6.25 | 6.35 | +1.60% | 1.08 | 3.30% |
| 2025-06-23 | 6.03 | 6.25 | 6.03 | 6.25 | +2.12% | 0.84 | 2.64% |
| 2025-06-20 | 6.14 | 6.21 | 6.06 | 6.12 | -0.16% | 0.60 | 1.90% |
| 2025-06-19 | 6.22 | 6.25 | 6.11 | 6.13 | -1.45% | 0.56 | 1.76% |
| 2025-06-18 | 6.17 | 6.26 | 6.14 | 6.22 | +0.81% | 0.80 | 2.51% |
| 2025-06-17 | 6.19 | 6.22 | 6.12 | 6.17 | -0.48% | 0.64 | 2.01% |
| 2025-06-16 | 6.06 | 6.26 | 6.05 | 6.20 | +1.97% | 0.97 | 3.04% |
| 2025-06-13 | 6.20 | 6.21 | 6.05 | 6.08 | -2.25% | 0.81 | 2.56% |
| 2025-06-12 | 6.25 | 6.28 | 6.19 | 6.22 | -0.48% | 0.76 | 2.36% |
| 2025-06-11 | 6.27 | 6.30 | 6.22 | 6.25 | +0.16% | 0.85 | 2.62% |
| 2025-06-10 | 6.29 | 6.31 | 6.12 | 6.24 | -0.64% | 1.02 | 3.17% |
| 2025-06-09 | 6.25 | 6.31 | 6.21 | 6.28 | +0.48% | 0.89 | 2.77% |
| 2025-06-06 | 6.26 | 6.28 | 6.17 | 6.25 | +0.32% | 1.20 | 3.75% |
| 2025-06-05 | 6.09 | 6.28 | 6.06 | 6.23 | +2.47% | 1.66 | 5.20% |
| 2025-06-04 | 6.02 | 6.09 | 5.96 | 6.08 | +1.33% | 0.75 | 2.40% |
| 2025-06-03 | 5.93 | 6.06 | 5.91 | 6.00 | +0.67% | 0.84 | 2.71% |
| 2025-05-30 | 6.06 | 6.20 | 5.95 | 5.96 | -2.29% | 1.19 | 3.81% |
| 2025-05-29 | 5.98 | 6.15 | 5.95 | 6.10 | +2.51% | 1.08 | 3.45% |
| 2025-05-28 | 6.01 | 6.04 | 5.91 | 5.95 | -0.83% | 0.44 | 1.43% |