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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 37.70 | 38.14 | 37.34 | 37.91 | +1.56% | 0.98 | 1.07% |
| 2025-06-24 | 36.52 | 37.35 | 36.47 | 37.32 | +2.74% | 0.99 | 1.11% |
| 2025-06-23 | 35.88 | 36.93 | 35.57 | 36.33 | +1.21% | 0.80 | 0.91% |
| 2025-06-20 | 36.23 | 36.70 | 35.79 | 35.89 | -0.93% | 0.80 | 0.92% |
| 2025-06-19 | 37.07 | 37.51 | 36.11 | 36.23 | -2.76% | 1.25 | 1.41% |
| 2025-06-18 | 36.92 | 37.77 | 36.66 | 37.25 | +0.40% | 1.19 | 1.32% |
| 2025-06-17 | 37.80 | 38.16 | 36.82 | 37.11 | -1.10% | 1.31 | 1.45% |
| 2025-06-16 | 37.46 | 38.30 | 37.33 | 37.52 | -1.78% | 1.62 | 1.77% |
| 2025-06-13 | 38.79 | 39.73 | 37.81 | 38.20 | -1.48% | 2.66 | 2.85% |
| 2025-06-12 | 36.79 | 40.27 | 36.44 | 38.77 | +5.39% | 2.80 | 3.01% |
| 2025-06-11 | 36.98 | 37.32 | 36.78 | 36.79 | -0.21% | 0.67 | 0.75% |
| 2025-06-10 | 37.22 | 37.30 | 36.15 | 36.87 | -0.59% | 0.76 | 0.85% |
| 2025-06-09 | 36.98 | 37.30 | 36.82 | 37.09 | +0.19% | 0.59 | 0.66% |
| 2025-06-06 | 37.25 | 37.71 | 36.78 | 37.02 | -0.58% | 0.83 | 0.93% |
| 2025-06-05 | 36.44 | 37.37 | 36.19 | 37.23 | +2.11% | 0.90 | 1.01% |
| 2025-06-04 | 36.32 | 36.92 | 36.32 | 36.46 | +0.41% | 0.63 | 0.71% |
| 2025-06-03 | 36.04 | 36.49 | 35.93 | 36.32 | +0.19% | 0.54 | 0.62% |
| 2025-05-30 | 36.58 | 36.80 | 36.08 | 36.25 | -1.21% | 0.61 | 0.69% |
| 2025-05-29 | 35.95 | 37.13 | 35.93 | 36.69 | +2.57% | 1.11 | 1.26% |
| 2025-05-28 | 35.46 | 36.13 | 35.25 | 35.77 | +1.20% | 0.67 | 0.76% |