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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.56 | 6.61 | 6.48 | 6.55 | +0.31% | 0.99 | 2.87% |
| 2025-11-19 | 6.60 | 6.61 | 6.45 | 6.53 | -1.66% | 1.11 | 3.23% |
| 2025-11-18 | 6.56 | 6.65 | 6.51 | 6.64 | +0.76% | 1.18 | 3.39% |
| 2025-11-17 | 6.54 | 6.61 | 6.51 | 6.59 | +0.61% | 0.87 | 2.52% |
| 2025-11-14 | 6.51 | 6.63 | 6.48 | 6.55 | +0.46% | 1.04 | 3.01% |
| 2025-11-13 | 6.51 | 6.54 | 6.43 | 6.52 | 0.00% | 0.71 | 2.06% |
| 2025-11-12 | 6.50 | 6.56 | 6.45 | 6.52 | +0.15% | 0.76 | 2.23% |
| 2025-11-11 | 6.53 | 6.57 | 6.49 | 6.51 | -0.31% | 0.84 | 2.45% |
| 2025-11-10 | 6.47 | 6.57 | 6.47 | 6.53 | +1.71% | 1.05 | 3.06% |
| 2025-11-07 | 6.46 | 6.46 | 6.39 | 6.42 | -0.77% | 0.59 | 1.75% |
| 2025-11-06 | 6.47 | 6.50 | 6.40 | 6.47 | 0.00% | 0.70 | 2.06% |
| 2025-11-05 | 6.40 | 6.49 | 6.38 | 6.47 | +0.47% | 0.92 | 2.69% |
| 2025-11-04 | 6.38 | 6.44 | 6.35 | 6.44 | +0.47% | 0.76 | 2.25% |
| 2025-11-03 | 6.25 | 6.41 | 6.24 | 6.41 | +2.23% | 0.94 | 2.80% |
| 2025-10-31 | 6.22 | 6.30 | 6.21 | 6.27 | +0.48% | 0.63 | 1.92% |
| 2025-10-30 | 6.29 | 6.33 | 6.23 | 6.24 | -0.95% | 0.76 | 2.32% |
| 2025-10-29 | 6.37 | 6.40 | 6.27 | 6.30 | -1.56% | 1.01 | 3.04% |
| 2025-10-28 | 6.34 | 6.43 | 6.31 | 6.40 | +0.47% | 1.12 | 3.33% |
| 2025-10-27 | 6.50 | 6.53 | 6.33 | 6.37 | -1.70% | 1.38 | 4.09% |
| 2025-10-24 | 6.39 | 6.53 | 6.32 | 6.48 | +4.18% | 3.01 | 8.85% |