奥 特 迅(002227)股票行情
奥 特 迅(002227)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 12.39 | 12.51 | 0.08 | 0.64% | 12.32 | 12.65 | 58106 | 7270.84 | 2.36% |
| 2025-06-13 | 12.68 | 12.43 | -0.29 | -2.28% | 12.40 | 12.83 | 96030 | 12058.99 | 3.90% |
| 2025-06-12 | 13.10 | 12.72 | -0.43 | -3.27% | 12.71 | 13.11 | 144384 | 18520.56 | 5.87% |
| 2025-06-11 | 13.17 | 13.15 | -0.29 | -2.16% | 13.12 | 13.38 | 147283 | 19433.41 | 5.99% |
| 2025-06-10 | 12.97 | 13.44 | 0.39 | 2.99% | 12.77 | 13.50 | 233681 | 30834.88 | 9.50% |
| 2025-06-09 | 13.07 | 13.05 | 0.12 | 0.93% | 12.94 | 13.36 | 189564 | 24779.75 | 7.71% |
| 2025-06-06 | 12.33 | 12.93 | 0.61 | 4.95% | 12.20 | 13.55 | 294612 | 38366.54 | 11.98% |
| 2025-06-05 | 12.20 | 12.32 | 0.26 | 2.16% | 12.06 | 12.51 | 134048 | 16507.70 | 5.45% |
| 2025-06-04 | 11.78 | 12.06 | 0.32 | 2.73% | 11.78 | 12.55 | 71792 | 8658.48 | 2.92% |
| 2025-06-03 | 11.68 | 11.74 | -0.06 | -0.51% | 11.60 | 11.86 | 44333 | 5212.11 | 1.80% |
| 2025-05-30 | 12.13 | 11.80 | -0.37 | -3.04% | 11.73 | 12.13 | 69439 | 8215.69 | 2.82% |
| 2025-05-29 | 12.00 | 12.17 | 0.13 | 1.08% | 11.96 | 12.29 | 84626 | 10299.57 | 3.44% |
| 2025-05-28 | 12.14 | 12.04 | -0.14 | -1.15% | 12.00 | 12.37 | 89286 | 10850.37 | 3.63% |
| 2025-05-27 | 12.13 | 12.18 | 0.08 | 0.66% | 11.99 | 12.31 | 90841 | 11030.27 | 3.69% |
| 2025-05-26 | 11.88 | 12.10 | 0.43 | 3.68% | 11.80 | 12.55 | 115555 | 13968.61 | 4.70% |
| 2025-05-23 | 11.86 | 11.67 | -0.45 | -3.71% | 11.66 | 12.12 | 141193 | 16785.41 | 5.74% |
| 2025-05-22 | 12.29 | 12.12 | -0.06 | -0.49% | 12.12 | 12.94 | 195593 | 24495.16 | 7.95% |
| 2025-05-21 | 12.28 | 12.18 | -0.10 | -0.81% | 12.09 | 12.37 | 70146 | 8556.88 | 2.85% |
| 2025-05-20 | 12.16 | 12.28 | 0.13 | 1.07% | 12.07 | 12.31 | 97934 | 11968.61 | 3.98% |
| 2025-05-19 | 12.01 | 12.15 | 0.01 | 0.08% | 11.88 | 12.34 | 165305 | 19986.15 | 6.72% |
| 2025-05-16 | 11.64 | 12.14 | 0.53 | 4.57% | 11.58 | 12.77 | 221778 | 27338.86 | 9.02% |
| 2025-05-15 | 11.71 | 11.61 | -0.14 | -1.19% | 11.53 | 11.75 | 33492 | 3886.40 | 1.36% |
| 2025-05-14 | 11.80 | 11.75 | -0.05 | -0.42% | 11.68 | 11.87 | 36907 | 4342.27 | 1.50% |
| 2025-05-13 | 12.03 | 11.80 | -0.12 | -1.01% | 11.77 | 12.15 | 50693 | 6044.17 | 2.06% |
| 2025-05-12 | 11.90 | 11.92 | 0.14 | 1.19% | 11.75 | 11.96 | 50518 | 5986.17 | 2.05% |
| 2025-05-09 | 11.90 | 11.78 | -0.16 | -1.34% | 11.65 | 11.94 | 52776 | 6218.69 | 2.15% |
| 2025-05-08 | 11.60 | 11.94 | 0.35 | 3.02% | 11.51 | 11.99 | 82553 | 9801.31 | 3.36% |
| 2025-05-07 | 11.75 | 11.59 | -0.04 | -0.34% | 11.45 | 11.87 | 61180 | 7101.39 | 2.49% |
| 2025-05-06 | 11.15 | 11.63 | 0.66 | 6.02% | 11.03 | 11.63 | 84203 | 9662.28 | 3.42% |
| 2025-04-30 | 10.95 | 10.97 | -0.07 | -0.63% | 10.83 | 11.10 | 67045 | 7363.59 | 2.71% |
| 2025-04-29 | 11.04 | 11.04 | -0.11 | -0.99% | 10.80 | 11.32 | 51377 | 5731.76 | 2.07% |
| 2025-04-28 | 11.29 | 11.15 | -0.15 | -1.33% | 11.10 | 11.45 | 47649 | 5336.79 | 1.92% |
| 2025-04-25 | 11.35 | 11.30 | -0.10 | -0.88% | 11.28 | 11.49 | 45634 | 5190.47 | 1.84% |
| 2025-04-24 | 11.60 | 11.40 | -0.17 | -1.47% | 11.26 | 11.65 | 65043 | 7433.23 | 2.63% |
| 2025-04-23 | 11.60 | 11.57 | 0.02 | 0.17% | 11.49 | 11.69 | 70023 | 8106.51 | 2.83% |
| 2025-04-22 | 11.55 | 11.55 | -0.23 | -1.95% | 11.51 | 12.10 | 114267 | 13351.62 | 4.61% |
| 2025-04-21 | 11.40 | 11.78 | 0.50 | 4.43% | 11.20 | 12.16 | 132776 | 15462.30 | 5.36% |
| 2025-04-18 | 11.16 | 11.28 | 0.12 | 1.08% | 10.98 | 11.50 | 87322 | 9788.92 | 3.53% |
| 2025-04-17 | 10.90 | 11.16 | 0.12 | 1.09% | 10.90 | 11.33 | 47641 | 5326.22 | 1.92% |
| 2025-04-16 | 11.30 | 11.04 | -0.39 | -3.41% | 10.82 | 11.37 | 67534 | 7488.63 | 2.73% |
| 2025-04-15 | 11.29 | 11.43 | 0.17 | 1.51% | 11.15 | 11.48 | 77072 | 8727.89 | 3.11% |
| 2025-04-14 | 11.12 | 11.26 | 0.37 | 3.40% | 11.12 | 11.45 | 81539 | 9203.60 | 3.29% |
| 2025-04-11 | 10.55 | 10.89 | 0.22 | 2.06% | 10.55 | 11.05 | 83760 | 9134.16 | 3.38% |
| 2025-04-10 | 10.70 | 10.67 | 0.21 | 2.01% | 10.67 | 10.99 | 91149 | 9843.21 | 3.68% |
| 2025-04-09 | 9.80 | 10.46 | 0.38 | 3.77% | 9.11 | 10.58 | 135922 | 13493.63 | 5.49% |
| 2025-04-08 | 10.25 | 10.08 | -0.97 | -8.78% | 9.95 | 10.76 | 160715 | 16351.25 | 6.49% |
| 2025-04-07 | 11.22 | 11.05 | -1.23 | -10.02% | 11.05 | 11.36 | 39078 | 4342.95 | 1.58% |
| 2025-04-03 | 12.41 | 12.28 | -0.33 | -2.62% | 12.15 | 12.66 | 90574 | 11206.51 | 3.66% |
| 2025-04-02 | 12.40 | 12.61 | 0.15 | 1.20% | 12.40 | 12.89 | 116024 | 14661.06 | 4.69% |
| 2025-04-01 | 12.29 | 12.46 | 0.18 | 1.47% | 12.26 | 12.60 | 88548 | 11014.26 | 3.58% |
| 2025-03-31 | 12.14 | 12.28 | 0.10 | 0.82% | 11.88 | 12.35 | 106909 | 12977.55 | 4.32% |
| 2025-03-28 | 12.47 | 12.18 | -0.30 | -2.40% | 12.15 | 12.56 | 95710 | 11780.22 | 3.86% |
| 2025-03-27 | 12.67 | 12.48 | -0.32 | -2.50% | 12.30 | 12.78 | 120457 | 15093.46 | 4.86% |
| 2025-03-26 | 12.49 | 12.80 | 0.20 | 1.59% | 12.39 | 12.94 | 147070 | 18764.46 | 5.94% |
| 2025-03-25 | 12.58 | 12.60 | -0.04 | -0.32% | 12.41 | 12.83 | 178871 | 22553.80 | 7.22% |
| 2025-03-24 | 13.25 | 12.64 | -1.21 | -8.74% | 12.47 | 13.40 | 280253 | 35797.80 | 11.32% |
| 2025-03-21 | 14.63 | 13.85 | -1.54 | -10.01% | 13.85 | 14.92 | 321779 | 45298.29 | 12.99% |
| 2025-03-20 | 15.33 | 15.39 | -0.09 | -0.58% | 15.00 | 17.00 | 585673 | 92749.92 | 23.65% |
| 2025-03-19 | 15.48 | 15.48 | 1.41 | 10.02% | 14.77 | 15.48 | 432020 | 65633.85 | 17.45% |
| 2025-03-18 | 14.07 | 14.07 | 1.28 | 10.01% | 14.07 | 14.07 | 69775 | 9817.30 | 2.82% |
| 2025-03-17 | 12.77 | 12.79 | -0.02 | -0.16% | 12.55 | 12.95 | 131322 | 16669.32 | 5.30% |
| 2025-03-14 | 12.69 | 12.81 | 0.01 | 0.08% | 12.38 | 13.20 | 181498 | 23170.39 | 7.33% |
| 2025-03-13 | 12.98 | 12.80 | -0.30 | -2.29% | 12.51 | 13.02 | 167101 | 21279.24 | 6.75% |
| 2025-03-12 | 12.63 | 13.10 | 0.46 | 3.64% | 12.55 | 13.15 | 257134 | 33397.54 | 10.38% |
| 2025-03-11 | 12.31 | 12.64 | 0.21 | 1.69% | 12.17 | 12.68 | 157852 | 19765.42 | 6.37% |
| 2025-03-10 | 12.31 | 12.43 | -0.23 | -1.82% | 12.20 | 12.49 | 179003 | 22116.68 | 7.23% |
| 2025-03-07 | 13.60 | 12.66 | -1.39 | -9.89% | 12.65 | 13.60 | 373249 | 48431.98 | 15.07% |
| 2025-03-06 | 12.98 | 14.05 | 0.17 | 1.22% | 12.89 | 14.49 | 493330 | 68340.64 | 19.92% |
| 2025-03-05 | 15.50 | 13.88 | -1.27 | -8.38% | 13.64 | 16.00 | 583223 | 85356.23 | 23.55% |
| 2025-03-04 | 15.15 | 15.15 | 1.38 | 10.02% | 15.14 | 15.15 | 103122 | 15623.02 | 4.16% |
| 2025-03-03 | 13.00 | 13.77 | 1.25 | 9.98% | 12.88 | 13.77 | 83306 | 11234.30 | 3.36% |
| 2025-02-28 | 11.88 | 12.52 | 1.14 | 10.02% | 11.38 | 12.52 | 170253 | 20409.92 | 6.88% |
| 2025-02-27 | 11.62 | 11.38 | -0.24 | -2.07% | 11.20 | 11.71 | 84645 | 9661.55 | 3.42% |
| 2025-02-26 | 11.70 | 11.62 | -0.03 | -0.26% | 11.50 | 11.98 | 108393 | 12626.64 | 4.38% |
| 2025-02-25 | 11.35 | 11.65 | 0.17 | 1.48% | 11.30 | 12.15 | 153350 | 17995.06 | 6.19% |
| 2025-02-24 | 11.10 | 11.48 | 0.38 | 3.42% | 10.91 | 12.21 | 166099 | 19210.47 | 6.71% |
| 2025-02-21 | 10.93 | 11.10 | 0.24 | 2.21% | 10.88 | 11.28 | 68139 | 7554.70 | 2.75% |
| 2025-02-20 | 10.99 | 10.86 | -0.09 | -0.82% | 10.81 | 11.06 | 48114 | 5239.73 | 1.94% |
| 2025-02-19 | 10.76 | 10.95 | 0.09 | 0.83% | 10.76 | 11.08 | 61258 | 6716.70 | 2.47% |
| 2025-02-18 | 11.40 | 10.86 | -0.32 | -2.86% | 10.83 | 11.57 | 84403 | 9411.60 | 3.41% |
深证大盘股票行情在线 K线走势图
