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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 48.40 | 49.66 | 48.30 | 49.22 | +2.86% | 1.84 | 1.57% |
| 2026-02-13 | 49.12 | 49.32 | 47.82 | 47.85 | -2.59% | 1.43 | 1.24% |
| 2026-02-12 | 48.48 | 49.60 | 48.28 | 49.12 | +1.93% | 1.39 | 1.19% |
| 2026-02-11 | 48.20 | 48.65 | 48.03 | 48.19 | -0.23% | 0.70 | 0.60% |
| 2026-02-10 | 47.95 | 48.60 | 47.79 | 48.30 | +0.94% | 1.09 | 0.94% |
| 2026-02-09 | 48.02 | 48.12 | 47.55 | 47.85 | +1.14% | 1.04 | 0.91% |
| 2026-02-06 | 47.09 | 48.13 | 46.86 | 47.31 | -0.40% | 1.07 | 0.94% |
| 2026-02-05 | 48.11 | 48.28 | 47.03 | 47.50 | -2.06% | 1.40 | 1.23% |
| 2026-02-04 | 48.42 | 48.58 | 47.65 | 48.50 | -0.51% | 1.36 | 1.19% |
| 2026-02-03 | 47.50 | 48.80 | 47.13 | 48.75 | +3.88% | 2.13 | 1.86% |
| 2026-02-02 | 48.66 | 49.19 | 46.82 | 46.93 | -4.32% | 2.14 | 1.87% |
| 2026-01-30 | 48.62 | 49.80 | 47.98 | 49.05 | +0.25% | 2.52 | 2.15% |
| 2026-01-29 | 50.62 | 51.23 | 48.59 | 48.93 | -3.68% | 2.88 | 2.42% |
| 2026-01-28 | 52.00 | 52.25 | 50.28 | 50.80 | -2.01% | 2.68 | 2.21% |
| 2026-01-27 | 52.08 | 52.60 | 50.50 | 51.84 | -0.96% | 3.45 | 2.82% |
| 2026-01-26 | 55.09 | 55.68 | 50.90 | 52.34 | -1.86% | 6.25 | 5.05% |
| 2026-01-23 | 48.48 | 53.33 | 48.19 | 53.33 | +10.00% | 5.65 | 4.62% |
| 2026-01-22 | 48.24 | 48.96 | 47.86 | 48.48 | +0.87% | 1.64 | 1.42% |
| 2026-01-21 | 47.61 | 48.60 | 47.30 | 48.06 | +0.31% | 1.98 | 1.73% |
| 2026-01-20 | 48.45 | 48.65 | 47.21 | 47.91 | -1.58% | 2.24 | 1.97% |