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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 45.68 | 48.66 | 45.41 | 48.44 | +8.00% | 4.22 | 3.74% |
| 2026-03-23 | 47.06 | 47.72 | 44.40 | 44.85 | -7.37% | 3.31 | 3.02% |
| 2026-03-20 | 49.75 | 50.60 | 48.32 | 48.42 | -1.98% | 3.52 | 2.98% |
| 2026-03-19 | 50.37 | 51.38 | 49.00 | 49.40 | -3.68% | 3.89 | 3.25% |
| 2026-03-18 | 48.07 | 52.28 | 47.77 | 51.29 | +7.39% | 5.39 | 4.50% |
| 2026-03-17 | 49.38 | 49.40 | 47.33 | 47.76 | -3.38% | 2.35 | 2.03% |
| 2026-03-16 | 47.79 | 49.72 | 46.81 | 49.43 | +3.65% | 3.58 | 3.07% |
| 2026-03-13 | 49.50 | 49.55 | 47.51 | 47.69 | -3.89% | 2.41 | 2.09% |
| 2026-03-12 | 50.85 | 50.90 | 49.13 | 49.62 | -1.80% | 3.93 | 3.32% |
| 2026-03-11 | 50.43 | 51.70 | 49.80 | 50.53 | +0.90% | 6.85 | 5.67% |
| 2026-03-10 | 46.41 | 50.08 | 46.10 | 50.08 | +9.99% | 4.16 | 3.60% |
| 2026-03-09 | 47.00 | 47.39 | 43.50 | 45.53 | -5.38% | 4.10 | 3.84% |
| 2026-03-06 | 45.20 | 48.68 | 45.00 | 48.12 | +6.04% | 3.04 | 2.69% |
| 2026-03-05 | 45.70 | 46.54 | 44.93 | 45.38 | +0.84% | 1.54 | 1.41% |
| 2026-03-04 | 44.32 | 45.30 | 43.83 | 45.00 | +0.87% | 2.04 | 1.91% |
| 2026-03-03 | 46.68 | 47.13 | 44.47 | 44.61 | -4.35% | 1.86 | 1.71% |
| 2026-03-02 | 47.14 | 47.75 | 46.50 | 46.64 | -3.74% | 2.23 | 1.99% |
| 2026-02-27 | 50.04 | 50.04 | 48.01 | 48.45 | -3.27% | 2.41 | 2.08% |
| 2026-02-26 | 49.21 | 50.17 | 49.00 | 50.09 | +1.79% | 1.58 | 1.33% |
| 2026-02-25 | 49.21 | 49.49 | 48.88 | 49.21 | -0.02% | 1.06 | 0.91% |