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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.43 | 6.50 | 6.37 | 6.49 | +0.31% | 0.73 | 2.13% |
| 2026-04-21 | 6.55 | 6.56 | 6.35 | 6.47 | -1.82% | 0.95 | 2.79% |
| 2026-04-20 | 6.54 | 6.64 | 6.50 | 6.59 | +0.76% | 0.89 | 2.55% |
| 2026-04-17 | 6.51 | 6.59 | 6.45 | 6.54 | -0.30% | 0.89 | 2.58% |
| 2026-04-16 | 6.45 | 6.57 | 6.37 | 6.56 | +1.71% | 0.97 | 2.81% |
| 2026-04-15 | 6.55 | 6.59 | 6.43 | 6.45 | -0.77% | 0.89 | 2.57% |
| 2026-04-14 | 6.63 | 6.68 | 6.39 | 6.50 | -1.07% | 1.07 | 3.09% |
| 2026-04-13 | 6.57 | 6.64 | 6.48 | 6.57 | -0.61% | 1.04 | 2.99% |
| 2026-04-10 | 6.69 | 6.73 | 6.61 | 6.61 | -0.30% | 1.00 | 2.82% |
| 2026-04-09 | 6.64 | 6.70 | 6.58 | 6.63 | -1.34% | 1.39 | 3.94% |
| 2026-04-08 | 6.57 | 6.73 | 6.54 | 6.72 | +4.19% | 1.65 | 4.67% |
| 2026-04-07 | 6.26 | 6.49 | 6.21 | 6.45 | +4.71% | 2.23 | 6.54% |
| 2026-04-03 | 6.63 | 6.73 | 6.12 | 6.16 | -5.52% | 2.19 | 6.56% |
| 2026-04-02 | 6.87 | 6.91 | 6.42 | 6.52 | -5.09% | 2.02 | 5.73% |
| 2026-04-01 | 6.99 | 7.07 | 6.80 | 6.87 | +0.29% | 1.55 | 4.21% |
| 2026-03-31 | 6.96 | 7.08 | 6.82 | 6.85 | -1.72% | 1.49 | 4.04% |
| 2026-03-30 | 6.79 | 7.00 | 6.68 | 6.97 | +1.46% | 1.89 | 5.19% |
| 2026-03-27 | 6.66 | 7.06 | 6.61 | 6.87 | +2.54% | 2.22 | 6.05% |
| 2026-03-26 | 6.91 | 7.05 | 6.66 | 6.70 | -3.04% | 1.38 | 3.81% |
| 2026-03-25 | 6.78 | 6.94 | 6.76 | 6.91 | +2.83% | 1.54 | 4.22% |