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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 46.71 | 48.22 | 45.00 | 47.77 | -2.91% | 10.02 | 9.06% |
| 2026-04-21 | 49.20 | 49.59 | 49.20 | 49.20 | -10.01% | 1.67 | 1.42% |
| 2026-04-20 | 53.19 | 56.00 | 52.82 | 54.67 | +2.96% | 4.63 | 3.54% |
| 2026-04-17 | 52.68 | 53.88 | 52.38 | 53.10 | +1.14% | 1.85 | 1.46% |
| 2026-04-16 | 52.19 | 52.84 | 51.79 | 52.50 | +0.81% | 2.85 | 2.29% |
| 2026-04-15 | 53.20 | 53.78 | 52.01 | 52.08 | -2.14% | 2.52 | 2.00% |
| 2026-04-14 | 52.80 | 54.00 | 52.26 | 53.22 | +1.45% | 3.41 | 2.69% |
| 2026-04-13 | 50.93 | 53.20 | 50.56 | 52.46 | +1.94% | 3.00 | 2.39% |
| 2026-04-10 | 50.85 | 52.50 | 50.55 | 51.46 | +1.88% | 3.37 | 2.73% |
| 2026-04-09 | 48.00 | 50.85 | 47.80 | 50.51 | +4.14% | 4.53 | 3.79% |
| 2026-04-08 | 46.25 | 48.58 | 46.01 | 48.50 | +8.19% | 3.58 | 3.15% |
| 2026-04-07 | 43.84 | 45.38 | 43.84 | 44.83 | +2.80% | 1.62 | 1.52% |
| 2026-04-03 | 45.54 | 45.78 | 43.52 | 43.61 | -3.71% | 1.77 | 1.68% |
| 2026-04-02 | 47.15 | 47.15 | 44.90 | 45.29 | -4.25% | 2.20 | 2.02% |
| 2026-04-01 | 47.00 | 47.53 | 46.26 | 47.30 | +3.28% | 2.31 | 2.06% |
| 2026-03-31 | 46.45 | 48.79 | 45.66 | 45.80 | -1.72% | 2.64 | 2.37% |
| 2026-03-30 | 46.55 | 47.05 | 45.70 | 46.60 | -2.04% | 1.87 | 1.69% |
| 2026-03-27 | 47.93 | 48.50 | 47.34 | 47.57 | -1.96% | 1.89 | 1.66% |
| 2026-03-26 | 49.30 | 50.39 | 48.36 | 48.52 | -1.38% | 2.59 | 2.21% |
| 2026-03-25 | 49.25 | 49.30 | 48.31 | 49.20 | +1.57% | 2.29 | 1.96% |