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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.99 | 7.02 | 6.93 | 7.01 | +0.57% | 1.43 | 3.85% |
| 2026-01-16 | 6.91 | 7.01 | 6.83 | 6.97 | +1.16% | 1.67 | 4.53% |
| 2026-01-15 | 6.92 | 6.99 | 6.82 | 6.89 | -1.15% | 1.33 | 3.65% |
| 2026-01-14 | 6.90 | 7.03 | 6.81 | 6.97 | +2.20% | 2.07 | 5.68% |
| 2026-01-13 | 7.01 | 7.06 | 6.81 | 6.82 | -2.15% | 1.54 | 4.25% |
| 2026-01-12 | 6.88 | 6.98 | 6.84 | 6.97 | +2.05% | 1.64 | 4.49% |
| 2026-01-09 | 6.73 | 6.83 | 6.69 | 6.83 | +1.64% | 1.33 | 3.73% |
| 2026-01-08 | 6.67 | 6.73 | 6.66 | 6.72 | +0.60% | 0.88 | 2.49% |
| 2026-01-07 | 6.78 | 6.80 | 6.65 | 6.68 | -1.76% | 1.10 | 3.11% |
| 2026-01-06 | 6.78 | 6.84 | 6.75 | 6.80 | +0.44% | 0.92 | 2.58% |
| 2026-01-05 | 6.76 | 6.84 | 6.75 | 6.77 | +0.15% | 1.07 | 3.00% |
| 2025-12-31 | 6.68 | 6.79 | 6.65 | 6.76 | +1.05% | 0.90 | 2.54% |
| 2025-12-30 | 6.71 | 6.81 | 6.65 | 6.69 | -0.15% | 0.81 | 2.29% |
| 2025-12-29 | 6.71 | 6.78 | 6.67 | 6.70 | -0.45% | 0.71 | 2.01% |
| 2025-12-26 | 6.72 | 6.82 | 6.66 | 6.73 | -0.30% | 1.03 | 2.90% |
| 2025-12-25 | 6.67 | 6.77 | 6.64 | 6.75 | +1.20% | 0.91 | 2.57% |
| 2025-12-24 | 6.46 | 6.70 | 6.46 | 6.67 | +2.62% | 1.04 | 2.99% |
| 2025-12-23 | 6.56 | 6.63 | 6.47 | 6.50 | -1.52% | 0.85 | 2.47% |
| 2025-12-22 | 6.68 | 6.74 | 6.57 | 6.60 | -0.75% | 1.14 | 3.25% |
| 2025-12-19 | 6.38 | 6.67 | 6.38 | 6.65 | +4.23% | 1.38 | 3.99% |