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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 35.94 | 36.00 | 35.24 | 35.35 | -1.66% | 0.90 | 1.02% |
| 2025-05-26 | 36.12 | 36.52 | 35.86 | 35.95 | -0.64% | 0.82 | 0.91% |
| 2025-05-23 | 36.34 | 36.85 | 36.04 | 36.18 | -0.27% | 0.79 | 0.87% |
| 2025-05-22 | 36.90 | 37.24 | 36.23 | 36.27 | -1.95% | 0.89 | 0.98% |
| 2025-05-21 | 37.46 | 37.86 | 36.80 | 37.00 | -1.21% | 0.70 | 0.76% |
| 2025-05-20 | 37.12 | 37.71 | 36.81 | 37.45 | +0.86% | 0.74 | 0.80% |
| 2025-05-19 | 37.11 | 37.29 | 36.33 | 37.13 | +0.31% | 0.69 | 0.76% |
| 2025-05-16 | 36.62 | 37.33 | 36.62 | 37.02 | +0.37% | 0.70 | 0.76% |
| 2025-05-15 | 37.45 | 37.45 | 36.61 | 36.88 | -1.52% | 0.91 | 1.00% |
| 2025-05-14 | 37.62 | 37.91 | 37.10 | 37.45 | -0.46% | 1.02 | 1.10% |
| 2025-05-13 | 38.64 | 38.92 | 37.45 | 37.62 | -1.11% | 1.46 | 1.55% |
| 2025-05-12 | 37.86 | 38.37 | 37.53 | 38.05 | +1.62% | 1.05 | 1.11% |
| 2025-05-09 | 37.43 | 37.72 | 36.61 | 37.44 | +0.03% | 1.24 | 1.36% |
| 2025-05-08 | 37.43 | 37.84 | 37.16 | 37.43 | -0.26% | 1.02 | 1.10% |
| 2025-05-07 | 37.48 | 38.33 | 36.83 | 37.53 | +1.09% | 1.47 | 1.59% |
| 2025-05-06 | 36.07 | 37.56 | 35.81 | 37.12 | +3.91% | 1.29 | 1.42% |