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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.06 | 7.24 | 7.03 | 7.17 | +2.43% | 1.85 | 4.83% |
| 2026-02-13 | 6.92 | 7.15 | 6.89 | 7.00 | +1.16% | 1.17 | 3.12% |
| 2026-02-12 | 7.02 | 7.04 | 6.87 | 6.92 | -1.14% | 0.93 | 2.51% |
| 2026-02-11 | 7.11 | 7.13 | 7.00 | 7.00 | -1.41% | 0.89 | 2.37% |
| 2026-02-10 | 7.05 | 7.18 | 7.00 | 7.10 | +1.14% | 1.33 | 3.51% |
| 2026-02-09 | 6.93 | 7.02 | 6.91 | 7.02 | +2.33% | 1.04 | 2.80% |
| 2026-02-06 | 6.88 | 6.95 | 6.80 | 6.86 | -0.87% | 0.98 | 2.68% |
| 2026-02-05 | 6.84 | 6.99 | 6.83 | 6.92 | +0.73% | 1.27 | 3.43% |
| 2026-02-04 | 6.84 | 6.90 | 6.82 | 6.87 | -0.29% | 0.97 | 2.66% |
| 2026-02-03 | 6.85 | 6.94 | 6.78 | 6.89 | +2.07% | 1.22 | 3.33% |
| 2026-02-02 | 6.76 | 7.03 | 6.72 | 6.75 | -0.74% | 1.27 | 3.46% |
| 2026-01-30 | 6.72 | 6.84 | 6.65 | 6.80 | +0.74% | 1.01 | 2.81% |
| 2026-01-29 | 6.83 | 6.92 | 6.65 | 6.75 | -1.17% | 1.32 | 3.64% |
| 2026-01-28 | 6.97 | 7.02 | 6.82 | 6.83 | -1.87% | 1.10 | 3.00% |
| 2026-01-27 | 6.94 | 7.00 | 6.77 | 6.96 | -0.43% | 1.44 | 3.93% |
| 2026-01-26 | 7.17 | 7.17 | 6.90 | 6.99 | -2.51% | 1.74 | 4.66% |
| 2026-01-23 | 7.01 | 7.24 | 6.97 | 7.17 | +2.43% | 2.07 | 5.47% |
| 2026-01-22 | 7.11 | 7.13 | 6.96 | 7.00 | -0.43% | 1.51 | 4.05% |
| 2026-01-21 | 6.90 | 7.05 | 6.85 | 7.03 | +1.01% | 1.57 | 4.24% |
| 2026-01-20 | 7.03 | 7.15 | 6.92 | 6.96 | -0.71% | 1.53 | 4.09% |