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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 41.86 | 42.24 | 41.68 | 41.83 | -0.89% | 0.72 | 0.71% |
| 2025-12-17 | 40.95 | 42.33 | 40.79 | 42.21 | +2.81% | 0.86 | 0.86% |
| 2025-12-16 | 41.47 | 41.75 | 40.58 | 41.05 | -1.00% | 0.66 | 0.67% |
| 2025-12-15 | 42.08 | 42.26 | 41.38 | 41.47 | -1.94% | 0.81 | 0.81% |
| 2025-12-12 | 42.17 | 42.55 | 41.26 | 42.29 | +0.49% | 0.90 | 0.89% |
| 2025-12-11 | 42.99 | 43.12 | 42.02 | 42.08 | -2.07% | 0.69 | 0.67% |
| 2025-12-10 | 42.97 | 43.41 | 42.33 | 42.97 | -0.32% | 0.72 | 0.70% |
| 2025-12-09 | 42.96 | 43.59 | 42.76 | 43.11 | +0.39% | 0.90 | 0.86% |
| 2025-12-08 | 42.84 | 43.33 | 42.60 | 42.94 | +0.65% | 1.03 | 0.99% |
| 2025-12-05 | 42.60 | 42.91 | 42.13 | 42.66 | +0.16% | 0.72 | 0.70% |
| 2025-12-04 | 42.69 | 43.12 | 41.91 | 42.59 | -0.74% | 1.28 | 1.26% |
| 2025-12-03 | 42.74 | 43.73 | 42.63 | 42.91 | +0.81% | 1.43 | 1.37% |
| 2025-12-02 | 42.87 | 43.61 | 42.48 | 42.57 | -0.76% | 1.19 | 1.15% |
| 2025-12-01 | 42.36 | 42.99 | 42.08 | 42.89 | +1.28% | 1.40 | 1.37% |
| 2025-11-28 | 41.95 | 42.40 | 41.71 | 42.35 | +0.92% | 0.81 | 0.79% |
| 2025-11-27 | 41.66 | 42.85 | 41.66 | 41.96 | +0.31% | 0.95 | 0.93% |
| 2025-11-26 | 41.68 | 42.64 | 41.57 | 41.83 | +0.28% | 1.34 | 1.32% |
| 2025-11-25 | 41.37 | 43.06 | 41.29 | 41.72 | +1.10% | 1.74 | 1.71% |
| 2025-11-24 | 40.62 | 41.45 | 40.25 | 41.26 | +2.20% | 1.06 | 1.07% |
| 2025-11-21 | 41.61 | 41.85 | 40.18 | 40.37 | -3.20% | 1.19 | 1.21% |