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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.36 | 6.45 | 6.32 | 6.41 | +0.94% | 0.86 | 2.56% |
| 2025-09-16 | 6.25 | 6.39 | 6.22 | 6.35 | +1.60% | 0.87 | 2.61% |
| 2025-09-15 | 6.29 | 6.30 | 6.20 | 6.25 | -0.64% | 0.63 | 1.92% |
| 2025-09-12 | 6.36 | 6.37 | 6.28 | 6.29 | -0.79% | 0.80 | 2.41% |
| 2025-09-11 | 6.26 | 6.34 | 6.15 | 6.34 | +1.44% | 0.98 | 2.97% |
| 2025-09-10 | 6.20 | 6.30 | 6.18 | 6.25 | +1.13% | 0.88 | 2.68% |
| 2025-09-09 | 6.28 | 6.28 | 6.14 | 6.18 | -1.59% | 0.77 | 2.35% |
| 2025-09-08 | 6.23 | 6.30 | 6.21 | 6.28 | +0.80% | 0.95 | 2.90% |
| 2025-09-05 | 6.22 | 6.24 | 6.09 | 6.23 | +1.80% | 0.90 | 2.77% |
| 2025-09-04 | 6.12 | 6.25 | 6.02 | 6.12 | 0.00% | 1.12 | 3.45% |
| 2025-09-03 | 6.35 | 6.36 | 6.09 | 6.12 | -3.62% | 1.32 | 4.01% |
| 2025-09-02 | 6.60 | 6.62 | 6.30 | 6.35 | -4.08% | 1.72 | 5.11% |
| 2025-09-01 | 6.58 | 6.69 | 6.57 | 6.62 | +0.30% | 1.12 | 3.22% |
| 2025-08-29 | 6.78 | 6.80 | 6.59 | 6.60 | -2.51% | 1.22 | 3.48% |
| 2025-08-28 | 6.70 | 6.81 | 6.48 | 6.77 | +1.20% | 1.78 | 5.07% |
| 2025-08-27 | 6.93 | 6.97 | 6.68 | 6.69 | -4.56% | 2.60 | 7.19% |
| 2025-08-26 | 6.93 | 7.03 | 6.87 | 7.01 | +0.86% | 1.65 | 4.59% |
| 2025-08-25 | 6.96 | 7.01 | 6.87 | 6.95 | 0.00% | 2.04 | 5.72% |
| 2025-08-22 | 6.93 | 6.99 | 6.88 | 6.95 | 0.00% | 1.80 | 5.03% |
| 2025-08-21 | 6.97 | 7.04 | 6.90 | 6.95 | +0.29% | 2.32 | 6.48% |