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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 42.49 | 42.52 | 41.49 | 41.71 | -0.59% | 0.77 | 0.76% |
| 2025-11-19 | 42.78 | 43.08 | 41.81 | 41.95 | -2.34% | 0.97 | 0.95% |
| 2025-11-18 | 42.95 | 43.42 | 42.61 | 42.96 | -0.46% | 0.97 | 0.93% |
| 2025-11-17 | 43.35 | 44.39 | 43.09 | 43.16 | -0.46% | 1.18 | 1.13% |
| 2025-11-14 | 44.14 | 44.39 | 43.27 | 43.35 | -2.51% | 1.46 | 1.38% |
| 2025-11-13 | 44.08 | 44.82 | 43.74 | 44.47 | +1.33% | 1.38 | 1.29% |
| 2025-11-12 | 44.02 | 44.93 | 43.65 | 43.89 | -0.74% | 1.55 | 1.45% |
| 2025-11-11 | 44.88 | 45.61 | 43.92 | 44.21 | -0.47% | 2.24 | 2.07% |
| 2025-11-10 | 47.05 | 47.38 | 43.87 | 44.42 | -6.27% | 3.57 | 3.30% |
| 2025-11-07 | 46.40 | 48.26 | 46.22 | 47.39 | +1.01% | 2.33 | 2.03% |
| 2025-11-06 | 46.34 | 47.24 | 46.02 | 46.92 | +1.28% | 2.26 | 2.01% |
| 2025-11-05 | 45.06 | 46.89 | 44.92 | 46.33 | +1.47% | 2.05 | 1.85% |
| 2025-11-04 | 45.82 | 47.14 | 45.31 | 45.65 | -0.79% | 2.04 | 1.84% |
| 2025-11-03 | 46.48 | 46.54 | 45.37 | 46.02 | -1.00% | 2.00 | 1.81% |
| 2025-10-31 | 47.27 | 47.88 | 46.26 | 46.48 | -1.49% | 2.38 | 2.11% |
| 2025-10-30 | 47.95 | 48.75 | 47.08 | 47.18 | -0.89% | 2.27 | 1.97% |
| 2025-10-29 | 47.96 | 48.26 | 46.61 | 47.61 | -0.12% | 2.65 | 2.32% |
| 2025-10-28 | 47.36 | 48.98 | 46.87 | 47.67 | +1.94% | 4.74 | 4.10% |
| 2025-10-27 | 46.11 | 47.23 | 46.11 | 46.76 | +2.47% | 4.12 | 3.65% |
| 2025-10-24 | 44.07 | 45.86 | 43.71 | 45.64 | +3.47% | 3.29 | 3.03% |