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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.00 | 6.01 | 5.92 | 6.00 | 0.00% | 0.55 | 1.77% |
| 2025-05-26 | 5.84 | 6.00 | 5.80 | 6.00 | +2.56% | 0.69 | 2.26% |
| 2025-05-23 | 5.94 | 5.98 | 5.84 | 5.85 | -1.34% | 0.58 | 1.89% |
| 2025-05-22 | 5.97 | 6.04 | 5.91 | 5.93 | -0.67% | 0.55 | 1.80% |
| 2025-05-21 | 6.03 | 6.05 | 5.93 | 5.97 | -1.32% | 0.56 | 1.82% |
| 2025-05-20 | 5.98 | 6.05 | 5.97 | 6.05 | +0.66% | 0.64 | 2.06% |
| 2025-05-19 | 5.94 | 6.02 | 5.88 | 6.01 | +1.52% | 0.79 | 2.55% |
| 2025-05-16 | 5.88 | 5.99 | 5.88 | 5.92 | +0.17% | 0.55 | 1.79% |
| 2025-05-15 | 6.01 | 6.01 | 5.90 | 5.91 | -1.82% | 0.66 | 2.15% |
| 2025-05-14 | 5.99 | 6.05 | 5.95 | 6.02 | +0.17% | 0.92 | 2.98% |
| 2025-05-13 | 6.17 | 6.20 | 6.00 | 6.01 | -0.66% | 1.31 | 4.16% |
| 2025-05-12 | 5.93 | 6.05 | 5.89 | 6.05 | +2.88% | 1.39 | 4.49% |
| 2025-05-09 | 5.95 | 5.95 | 5.85 | 5.88 | -1.17% | 0.96 | 3.15% |
| 2025-05-08 | 5.86 | 5.96 | 5.84 | 5.95 | +1.53% | 1.63 | 5.32% |
| 2025-05-07 | 5.86 | 5.89 | 5.78 | 5.86 | +0.17% | 1.87 | 6.21% |
| 2025-05-06 | 5.66 | 5.85 | 5.66 | 5.85 | +3.16% | 2.66 | 8.91% |