奥海科技 sz.002993
69.00
+1.14%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 72.25 | 73.18 | 68.58 | 69.00 | +1.14% | 9.61 | 5.78% |
| 2026-05-22 | 62.57 | 68.22 | 62.57 | 68.22 | +10.00% | 7.34 | 4.67% |
| 2026-05-21 | 62.08 | 66.22 | 61.51 | 62.02 | +0.55% | 7.64 | 5.00% |
| 2026-05-20 | 57.32 | 63.38 | 57.32 | 61.68 | +6.75% | 7.06 | 4.87% |
| 2026-05-19 | 59.25 | 60.47 | 56.62 | 57.78 | -2.37% | 4.82 | 3.51% |
| 2026-05-18 | 59.09 | 61.50 | 58.05 | 59.18 | +0.14% | 6.21 | 4.35% |
| 2026-05-15 | 61.15 | 61.80 | 58.00 | 59.10 | +0.68% | 6.01 | 4.23% |
| 2026-05-14 | 59.22 | 63.47 | 58.68 | 58.70 | +0.12% | 11.10 | 7.71% |
| 2026-05-13 | 53.50 | 58.63 | 53.00 | 58.63 | +10.00% | 4.36 | 3.26% |
| 2026-05-12 | 52.44 | 54.38 | 51.89 | 53.30 | +1.14% | 3.79 | 2.99% |
| 2026-05-11 | 52.51 | 52.75 | 51.10 | 52.70 | +1.97% | 3.37 | 2.72% |
| 2026-05-08 | 51.99 | 52.00 | 50.64 | 51.68 | -1.43% | 2.73 | 2.23% |
| 2026-05-07 | 51.42 | 53.46 | 51.00 | 52.43 | +2.92% | 3.61 | 2.89% |
| 2026-05-06 | 47.95 | 51.66 | 47.60 | 50.94 | +7.26% | 5.19 | 4.30% |
| 2026-04-30 | 47.90 | 48.20 | 46.89 | 47.49 | -1.06% | 1.89 | 1.67% |
| 2026-04-29 | 45.99 | 49.29 | 45.85 | 48.00 | +3.78% | 4.02 | 3.49% |
| 2026-04-28 | 45.66 | 47.55 | 44.76 | 46.25 | +0.81% | 3.45 | 3.13% |
| 2026-04-27 | 46.90 | 47.37 | 45.55 | 45.88 | -2.28% | 2.83 | 2.57% |
| 2026-04-24 | 47.90 | 48.44 | 46.66 | 46.95 | -2.27% | 2.59 | 2.30% |
| 2026-04-23 | 47.56 | 49.29 | 46.68 | 48.04 | +0.57% | 4.95 | 4.33% |