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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.30 | 6.45 | 6.24 | 6.38 | +0.79% | 0.92 | 2.73% |
| 2025-12-17 | 6.48 | 6.54 | 6.17 | 6.33 | -2.01% | 1.34 | 4.04% |
| 2025-12-16 | 6.55 | 6.57 | 6.43 | 6.46 | -1.82% | 0.85 | 2.50% |
| 2025-12-15 | 6.46 | 6.62 | 6.40 | 6.58 | +1.23% | 1.15 | 3.34% |
| 2025-12-12 | 6.60 | 6.68 | 6.48 | 6.50 | -0.91% | 1.33 | 3.84% |
| 2025-12-11 | 6.79 | 6.81 | 6.55 | 6.56 | -2.67% | 1.58 | 4.53% |
| 2025-12-10 | 6.80 | 7.00 | 6.64 | 6.74 | -1.32% | 2.40 | 6.75% |
| 2025-12-09 | 6.80 | 6.88 | 6.75 | 6.83 | +0.15% | 1.25 | 3.48% |
| 2025-12-08 | 6.76 | 6.82 | 6.73 | 6.82 | +1.04% | 1.26 | 3.54% |
| 2025-12-05 | 6.69 | 6.78 | 6.61 | 6.75 | +1.05% | 1.27 | 3.61% |
| 2025-12-04 | 6.77 | 6.78 | 6.67 | 6.68 | -1.33% | 1.26 | 3.57% |
| 2025-12-03 | 6.78 | 6.91 | 6.73 | 6.77 | -0.29% | 2.33 | 6.50% |
| 2025-12-02 | 6.70 | 6.81 | 6.66 | 6.79 | +1.04% | 1.63 | 4.57% |
| 2025-12-01 | 6.70 | 6.79 | 6.51 | 6.72 | +0.45% | 1.22 | 3.43% |
| 2025-11-28 | 6.65 | 6.70 | 6.62 | 6.69 | +0.30% | 0.96 | 2.74% |
| 2025-11-27 | 6.63 | 6.73 | 6.58 | 6.67 | +0.45% | 1.08 | 3.06% |
| 2025-11-26 | 6.68 | 6.74 | 6.60 | 6.64 | -0.75% | 1.25 | 3.56% |
| 2025-11-25 | 6.54 | 6.97 | 6.54 | 6.69 | +2.61% | 1.93 | 5.48% |
| 2025-11-24 | 6.37 | 6.55 | 6.36 | 6.52 | +2.84% | 1.14 | 3.36% |
| 2025-11-21 | 6.48 | 6.59 | 6.32 | 6.34 | -3.21% | 1.14 | 3.37% |