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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 46.30 | 47.26 | 45.92 | 46.72 | +0.85% | 2.13 | 1.88% |
| 2025-09-16 | 46.01 | 47.18 | 45.71 | 46.33 | -0.04% | 2.03 | 1.81% |
| 2025-09-15 | 45.60 | 47.27 | 45.60 | 46.35 | +0.97% | 2.51 | 2.22% |
| 2025-09-12 | 45.94 | 47.04 | 45.21 | 45.90 | -0.09% | 2.17 | 1.94% |
| 2025-09-11 | 44.63 | 46.47 | 44.30 | 45.94 | +3.01% | 3.29 | 2.98% |
| 2025-09-10 | 43.31 | 45.92 | 43.31 | 44.60 | +3.51% | 3.61 | 3.34% |
| 2025-09-09 | 44.71 | 44.71 | 42.97 | 43.09 | -3.68% | 1.63 | 1.55% |
| 2025-09-08 | 44.18 | 45.26 | 43.87 | 44.74 | -0.72% | 2.89 | 2.68% |
| 2025-09-05 | 44.01 | 45.26 | 43.62 | 45.06 | +3.12% | 3.02 | 2.82% |
| 2025-09-04 | 46.30 | 46.83 | 43.00 | 43.70 | -5.61% | 3.87 | 3.60% |
| 2025-09-03 | 47.00 | 47.33 | 45.92 | 46.30 | -1.20% | 2.62 | 2.34% |
| 2025-09-02 | 49.44 | 49.44 | 46.16 | 46.86 | -5.23% | 4.46 | 3.91% |
| 2025-09-01 | 49.30 | 51.30 | 48.57 | 49.45 | +0.30% | 5.18 | 4.31% |
| 2025-08-29 | 51.33 | 51.34 | 48.37 | 49.30 | -4.35% | 5.92 | 4.98% |
| 2025-08-28 | 48.66 | 52.07 | 48.65 | 51.54 | +5.56% | 7.30 | 5.97% |
| 2025-08-27 | 48.91 | 51.13 | 48.82 | 48.82 | -0.20% | 5.69 | 4.71% |
| 2025-08-26 | 50.71 | 50.93 | 48.88 | 48.92 | -3.50% | 4.56 | 3.80% |
| 2025-08-25 | 51.27 | 52.47 | 49.85 | 50.70 | -2.08% | 7.96 | 6.49% |
| 2025-08-22 | 46.60 | 51.78 | 46.54 | 51.78 | +10.00% | 6.52 | 5.46% |
| 2025-08-21 | 50.36 | 50.74 | 46.58 | 47.07 | -7.78% | 7.58 | 6.54% |