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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.62 | 6.74 | 6.38 | 6.72 | +4.19% | 1.86 | 5.33% |
| 2026-03-23 | 6.81 | 6.83 | 6.36 | 6.45 | -6.93% | 2.15 | 6.12% |
| 2026-03-20 | 7.19 | 7.26 | 6.91 | 6.93 | -2.94% | 1.63 | 4.34% |
| 2026-03-19 | 7.16 | 7.26 | 7.09 | 7.14 | -1.92% | 1.65 | 4.33% |
| 2026-03-18 | 6.99 | 7.29 | 6.98 | 7.28 | +4.90% | 2.41 | 6.30% |
| 2026-03-17 | 7.19 | 7.21 | 6.91 | 6.94 | -3.61% | 1.47 | 3.91% |
| 2026-03-16 | 7.16 | 7.22 | 7.10 | 7.20 | +0.56% | 1.57 | 4.12% |
| 2026-03-13 | 7.18 | 7.33 | 7.12 | 7.16 | -0.42% | 2.00 | 5.20% |
| 2026-03-12 | 7.15 | 7.37 | 7.10 | 7.19 | +0.42% | 2.15 | 5.58% |
| 2026-03-11 | 7.13 | 7.26 | 7.10 | 7.16 | +0.42% | 2.36 | 6.19% |
| 2026-03-10 | 6.95 | 7.14 | 6.94 | 7.13 | +3.78% | 2.23 | 5.91% |
| 2026-03-09 | 6.82 | 6.91 | 6.68 | 6.87 | -0.87% | 1.86 | 5.14% |
| 2026-03-06 | 6.91 | 6.94 | 6.72 | 6.93 | -1.14% | 4.14 | 11.35% |
| 2026-03-05 | 6.54 | 7.01 | 6.53 | 7.01 | +10.05% | 2.49 | 6.72% |
| 2026-03-04 | 6.33 | 6.46 | 6.31 | 6.37 | -0.16% | 1.20 | 3.52% |
| 2026-03-03 | 6.87 | 6.92 | 6.37 | 6.38 | -7.00% | 1.83 | 5.20% |
| 2026-03-02 | 7.05 | 7.14 | 6.83 | 6.86 | -4.19% | 1.59 | 4.32% |
| 2026-02-27 | 7.11 | 7.16 | 7.05 | 7.16 | +0.14% | 1.13 | 2.98% |
| 2026-02-26 | 7.08 | 7.17 | 7.06 | 7.15 | +1.56% | 1.53 | 4.02% |
| 2026-02-25 | 7.17 | 7.19 | 7.02 | 7.04 | -1.81% | 1.48 | 3.92% |