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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.13 | 6.24 | 6.10 | 6.22 | +1.47% | 0.95 | 2.92% |
| 2025-10-22 | 6.04 | 6.17 | 6.04 | 6.13 | +0.66% | 0.59 | 1.81% |
| 2025-10-21 | 5.99 | 6.09 | 5.96 | 6.09 | +1.67% | 0.49 | 1.53% |
| 2025-10-20 | 5.90 | 6.00 | 5.90 | 5.99 | +2.22% | 0.44 | 1.40% |
| 2025-10-17 | 5.96 | 6.01 | 5.85 | 5.86 | -2.17% | 0.50 | 1.60% |
| 2025-10-16 | 6.03 | 6.05 | 5.97 | 5.99 | -0.83% | 0.44 | 1.41% |
| 2025-10-15 | 5.96 | 6.05 | 5.92 | 6.04 | +1.51% | 0.49 | 1.54% |
| 2025-10-14 | 6.04 | 6.09 | 5.94 | 5.95 | -1.16% | 0.66 | 2.07% |
| 2025-10-13 | 5.95 | 6.04 | 5.78 | 6.02 | -1.47% | 0.83 | 2.64% |
| 2025-10-10 | 6.11 | 6.16 | 6.08 | 6.11 | -0.33% | 0.65 | 2.02% |
| 2025-10-09 | 6.17 | 6.20 | 6.11 | 6.13 | -0.16% | 0.72 | 2.22% |
| 2025-09-30 | 6.17 | 6.28 | 6.12 | 6.14 | -0.65% | 1.08 | 3.32% |
| 2025-09-29 | 6.08 | 6.46 | 6.06 | 6.18 | +1.98% | 1.20 | 3.68% |
| 2025-09-26 | 6.12 | 6.15 | 6.04 | 6.06 | -0.98% | 0.52 | 1.62% |
| 2025-09-25 | 6.20 | 6.25 | 6.11 | 6.12 | -1.29% | 0.54 | 1.65% |
| 2025-09-24 | 6.07 | 6.20 | 6.00 | 6.20 | +2.14% | 0.73 | 2.25% |
| 2025-09-23 | 6.21 | 6.22 | 5.92 | 6.07 | -2.41% | 0.97 | 3.05% |
| 2025-09-22 | 6.19 | 6.25 | 6.13 | 6.22 | 0.00% | 0.60 | 1.83% |
| 2025-09-19 | 6.27 | 6.31 | 6.18 | 6.22 | -0.96% | 0.73 | 2.23% |
| 2025-09-18 | 6.39 | 6.43 | 6.24 | 6.28 | -2.03% | 0.90 | 2.70% |