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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 46.90 | 49.23 | 46.80 | 48.68 | +3.66% | 3.91 | 3.39% |
| 2026-01-16 | 46.32 | 47.18 | 46.20 | 46.96 | +2.09% | 2.28 | 2.04% |
| 2026-01-15 | 45.77 | 46.35 | 45.40 | 46.00 | +0.50% | 1.71 | 1.56% |
| 2026-01-14 | 45.60 | 46.47 | 45.20 | 45.77 | +0.93% | 2.77 | 2.53% |
| 2026-01-13 | 47.76 | 47.88 | 45.14 | 45.35 | -5.42% | 3.69 | 3.35% |
| 2026-01-12 | 45.90 | 47.95 | 45.37 | 47.95 | +5.43% | 2.34 | 2.11% |
| 2026-01-09 | 45.00 | 46.07 | 44.92 | 45.48 | +0.42% | 1.76 | 1.63% |
| 2026-01-08 | 44.98 | 45.59 | 44.75 | 45.29 | +0.07% | 1.37 | 1.27% |
| 2026-01-07 | 44.89 | 45.87 | 44.52 | 45.26 | +1.05% | 1.75 | 1.62% |
| 2026-01-06 | 44.70 | 44.96 | 44.43 | 44.79 | +0.11% | 1.42 | 1.34% |
| 2026-01-05 | 43.85 | 44.93 | 43.81 | 44.74 | +2.36% | 1.67 | 1.57% |
| 2025-12-31 | 43.99 | 44.19 | 43.66 | 43.71 | -0.48% | 0.75 | 0.71% |
| 2025-12-30 | 43.86 | 44.40 | 43.63 | 43.92 | -0.07% | 1.11 | 1.05% |
| 2025-12-29 | 44.46 | 44.73 | 43.91 | 43.95 | -1.01% | 0.86 | 0.82% |
| 2025-12-26 | 44.55 | 45.04 | 44.03 | 44.40 | -0.38% | 1.18 | 1.11% |
| 2025-12-25 | 45.26 | 45.27 | 44.19 | 44.57 | -1.52% | 1.49 | 1.40% |
| 2025-12-24 | 43.12 | 46.43 | 42.96 | 45.26 | +5.38% | 2.78 | 2.56% |
| 2025-12-23 | 42.93 | 43.32 | 42.64 | 42.95 | +0.05% | 0.74 | 0.72% |
| 2025-12-22 | 42.23 | 43.32 | 42.22 | 42.93 | +1.80% | 1.24 | 1.20% |
| 2025-12-19 | 41.84 | 42.75 | 41.54 | 42.17 | +0.80% | 0.89 | 0.87% |