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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 42.29 | 44.61 | 42.28 | 44.11 | +3.83% | 3.10 | 2.92% |
| 2025-10-22 | 42.55 | 43.07 | 42.35 | 42.48 | -0.85% | 0.82 | 0.80% |
| 2025-10-21 | 42.65 | 43.16 | 42.20 | 42.84 | +0.74% | 1.43 | 1.38% |
| 2025-10-20 | 41.57 | 43.38 | 41.52 | 42.53 | +3.43% | 1.88 | 1.83% |
| 2025-10-17 | 42.48 | 42.80 | 41.02 | 41.11 | -3.36% | 1.25 | 1.25% |
| 2025-10-16 | 42.84 | 43.37 | 42.45 | 42.55 | -0.87% | 1.10 | 1.06% |
| 2025-10-15 | 42.34 | 42.93 | 41.62 | 42.92 | +1.40% | 1.24 | 1.21% |
| 2025-10-14 | 43.36 | 44.21 | 42.06 | 42.33 | -1.81% | 2.20 | 2.12% |
| 2025-10-13 | 42.35 | 43.63 | 41.01 | 43.11 | -3.34% | 2.24 | 2.17% |
| 2025-10-10 | 45.60 | 45.84 | 44.32 | 44.60 | -3.09% | 1.89 | 1.74% |
| 2025-10-09 | 45.32 | 46.69 | 45.22 | 46.02 | +1.81% | 2.58 | 2.32% |
| 2025-09-30 | 45.89 | 46.28 | 44.91 | 45.20 | -1.10% | 1.98 | 1.81% |
| 2025-09-29 | 45.00 | 45.95 | 44.98 | 45.70 | +1.18% | 2.09 | 1.90% |
| 2025-09-26 | 47.18 | 47.18 | 45.11 | 45.17 | -4.39% | 3.55 | 3.21% |
| 2025-09-25 | 46.27 | 47.31 | 45.92 | 47.24 | +2.33% | 3.77 | 3.34% |
| 2025-09-24 | 45.78 | 46.49 | 45.22 | 46.17 | -0.11% | 2.06 | 1.86% |
| 2025-09-23 | 46.20 | 46.69 | 44.99 | 46.22 | +0.15% | 2.42 | 2.19% |
| 2025-09-22 | 46.02 | 47.16 | 45.75 | 46.15 | +0.28% | 2.12 | 1.90% |
| 2025-09-19 | 46.41 | 47.18 | 45.70 | 46.02 | -0.45% | 1.92 | 1.71% |
| 2025-09-18 | 46.73 | 47.87 | 45.62 | 46.23 | -1.06% | 3.26 | 2.87% |