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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 49.61 | 52.42 | 49.09 | 51.03 | +1.99% | 8.35 | 6.81% |
| 2025-08-19 | 49.85 | 51.53 | 48.53 | 50.04 | -4.97% | 11.57 | 9.54% |
| 2025-08-18 | 53.66 | 54.10 | 52.27 | 52.65 | +7.04% | 16.65 | 12.88% |
| 2025-08-15 | 44.69 | 49.19 | 44.45 | 49.19 | +10.00% | 6.01 | 5.24% |
| 2025-08-14 | 42.89 | 45.39 | 42.16 | 44.72 | +3.92% | 5.27 | 5.00% |
| 2025-08-13 | 41.27 | 43.58 | 40.69 | 43.03 | +5.01% | 3.93 | 3.85% |
| 2025-08-12 | 40.11 | 42.54 | 40.04 | 40.98 | +1.86% | 3.57 | 3.58% |
| 2025-08-11 | 38.92 | 40.73 | 38.87 | 40.23 | +3.48% | 2.13 | 2.20% |
| 2025-08-08 | 39.39 | 39.55 | 38.74 | 38.87 | -1.50% | 0.94 | 0.99% |
| 2025-08-07 | 40.11 | 40.48 | 39.29 | 39.47 | -1.82% | 1.29 | 1.35% |
| 2025-08-06 | 39.47 | 40.71 | 39.07 | 40.20 | +1.77% | 2.18 | 2.25% |
| 2025-08-05 | 38.48 | 39.58 | 38.27 | 39.50 | +3.12% | 1.93 | 2.05% |
| 2025-08-04 | 38.34 | 38.50 | 38.00 | 38.30 | -0.51% | 1.32 | 1.43% |
| 2025-08-01 | 38.77 | 39.41 | 38.33 | 38.50 | -1.04% | 1.28 | 1.37% |
| 2025-07-31 | 38.18 | 40.61 | 38.15 | 38.90 | +1.76% | 3.51 | 3.70% |
| 2025-07-30 | 38.82 | 39.04 | 38.01 | 38.23 | -2.07% | 1.42 | 1.53% |
| 2025-07-29 | 39.28 | 39.45 | 38.34 | 39.04 | -0.60% | 1.76 | 1.87% |
| 2025-07-28 | 39.10 | 39.41 | 38.86 | 39.28 | +0.58% | 1.01 | 1.06% |
| 2025-07-25 | 39.15 | 39.31 | 38.66 | 39.05 | +0.05% | 0.82 | 0.87% |
| 2025-07-24 | 38.68 | 39.58 | 38.61 | 39.03 | +1.13% | 1.35 | 1.43% |