奥特佳(002239)股票行情
奥特佳(002239)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 |
|---|
| 2025-08-01 | 2.87 | 2.88 | 0.01 | 0.35% | 2.87 | 2.90 | 368531 | 10628.91 | 1.14% |
| 2025-07-31 | 2.90 | 2.87 | -0.04 | -1.37% | 2.86 | 2.92 | 638374 | 18419.46 | 1.97% |
| 2025-07-30 | 2.92 | 2.91 | -0.02 | -0.68% | 2.90 | 2.94 | 500925 | 14615.69 | 1.54% |
| 2025-07-29 | 2.95 | 2.93 | -0.02 | -0.68% | 2.91 | 2.96 | 601002 | 17561.35 | 1.85% |
| 2025-07-28 | 2.96 | 2.95 | 0.00 | 0.00% | 2.93 | 2.97 | 521017 | 15380.59 | 1.61% |
| 2025-07-25 | 2.97 | 2.95 | -0.02 | -0.67% | 2.95 | 2.97 | 427660 | 12646.62 | 1.32% |
| 2025-07-24 | 2.93 | 2.97 | 0.04 | 1.37% | 2.92 | 2.97 | 586030 | 17336.28 | 1.81% |
| 2025-07-23 | 2.96 | 2.93 | -0.03 | -1.01% | 2.93 | 2.98 | 599794 | 17716.25 | 1.85% |
| 2025-07-22 | 2.95 | 2.96 | 0.01 | 0.34% | 2.93 | 2.96 | 577089 | 17017.16 | 1.78% |
| 2025-07-21 | 2.92 | 2.95 | 0.03 | 1.03% | 2.91 | 2.97 | 637927 | 18796.52 | 1.97% |
| 2025-07-18 | 2.94 | 2.92 | 0.00 | 0.00% | 2.91 | 2.94 | 371400 | 10857.50 | 1.15% |
| 2025-07-17 | 2.92 | 2.92 | 0.00 | 0.00% | 2.91 | 2.93 | 370912 | 10833.80 | 1.14% |
| 2025-07-16 | 2.89 | 2.92 | 0.04 | 1.39% | 2.88 | 2.93 | 595873 | 17359.94 | 1.84% |
| 2025-07-15 | 2.91 | 2.88 | -0.03 | -1.03% | 2.86 | 2.92 | 585891 | 16894.61 | 1.81% |
| 2025-07-14 | 2.91 | 2.91 | 0.00 | 0.00% | 2.90 | 2.94 | 382361 | 11166.73 | 1.18% |
| 2025-07-11 | 2.92 | 2.91 | 0.00 | 0.00% | 2.89 | 2.93 | 481129 | 14019.37 | 1.48% |
| 2025-07-10 | 2.89 | 2.91 | 0.01 | 0.34% | 2.88 | 2.93 | 461724 | 13434.18 | 1.42% |
| 2025-07-09 | 2.91 | 2.90 | -0.01 | -0.34% | 2.89 | 2.92 | 370832 | 10749.70 | 1.14% |
| 2025-07-08 | 2.87 | 2.91 | 0.03 | 1.04% | 2.86 | 2.91 | 415103 | 12005.16 | 1.28% |
| 2025-07-07 | 2.87 | 2.88 | 0.01 | 0.35% | 2.85 | 2.88 | 317185 | 9093.96 | 0.98% |
| 2025-07-04 | 2.89 | 2.87 | -0.02 | -0.69% | 2.87 | 2.90 | 397057 | 11441.67 | 1.22% |
| 2025-07-03 | 2.88 | 2.89 | 0.01 | 0.35% | 2.88 | 2.91 | 303428 | 8781.37 | 0.94% |
| 2025-07-02 | 2.90 | 2.88 | -0.01 | -0.35% | 2.87 | 2.90 | 406118 | 11717.85 | 1.25% |
| 2025-07-01 | 2.90 | 2.89 | -0.01 | -0.34% | 2.88 | 2.92 | 453072 | 13122.91 | 1.40% |
| 2025-06-30 | 2.91 | 2.90 | -0.01 | -0.34% | 2.89 | 2.93 | 603304 | 17524.74 | 1.86% |
| 2025-06-27 | 3.02 | 2.91 | 0.00 | 0.00% | 2.91 | 3.09 | 1206186 | 35868.31 | 3.72% |
| 2025-06-26 | 2.94 | 2.91 | -0.03 | -1.02% | 2.91 | 2.95 | 463575 | 13559.44 | 1.43% |
| 2025-06-25 | 2.92 | 2.94 | 0.03 | 1.03% | 2.91 | 2.95 | 535250 | 15653.47 | 1.65% |
| 2025-06-24 | 2.83 | 2.91 | 0.10 | 3.56% | 2.82 | 2.92 | 765275 | 22104.78 | 2.36% |
| 2025-06-23 | 2.76 | 2.81 | 0.03 | 1.08% | 2.76 | 2.82 | 364141 | 10175.96 | 1.12% |
| 2025-06-20 | 2.79 | 2.78 | 0.00 | 0.00% | 2.78 | 2.82 | 343350 | 9598.84 | 1.06% |
| 2025-06-19 | 2.81 | 2.78 | -0.04 | -1.42% | 2.78 | 2.84 | 380559 | 10665.54 | 1.17% |
| 2025-06-18 | 2.85 | 2.82 | -0.03 | -1.05% | 2.81 | 2.85 | 381954 | 10796.03 | 1.18% |
| 2025-06-17 | 2.84 | 2.85 | 0.02 | 0.71% | 2.82 | 2.86 | 359527 | 10209.67 | 1.11% |
| 2025-06-16 | 2.82 | 2.83 | 0.00 | 0.00% | 2.81 | 2.84 | 263213 | 7453.01 | 0.81% |
| 2025-06-13 | 2.89 | 2.83 | -0.07 | -2.41% | 2.82 | 2.90 | 530109 | 15125.67 | 1.63% |
| 2025-06-12 | 2.89 | 2.90 | 0.00 | 0.00% | 2.88 | 2.92 | 350584 | 10171.83 | 1.08% |
| 2025-06-11 | 2.90 | 2.90 | 0.02 | 0.69% | 2.89 | 2.94 | 445196 | 12987.08 | 1.37% |
| 2025-06-10 | 2.91 | 2.88 | -0.03 | -1.03% | 2.85 | 2.92 | 467668 | 13494.38 | 1.44% |
| 2025-06-09 | 2.91 | 2.91 | 0.01 | 0.34% | 2.89 | 2.93 | 397172 | 11575.57 | 1.22% |
| 2025-06-06 | 2.90 | 2.90 | 0.00 | 0.00% | 2.88 | 2.91 | 293940 | 8496.30 | 0.91% |
| 2025-06-05 | 2.92 | 2.90 | -0.01 | -0.34% | 2.89 | 2.93 | 363324 | 10554.33 | 1.12% |
| 2025-06-04 | 2.90 | 2.91 | 0.02 | 0.69% | 2.89 | 2.92 | 308557 | 8973.04 | 0.95% |
| 2025-06-03 | 2.89 | 2.89 | -0.01 | -0.34% | 2.87 | 2.92 | 405312 | 11748.80 | 1.25% |
| 2025-05-30 | 2.99 | 2.90 | -0.09 | -3.01% | 2.90 | 2.99 | 725243 | 21205.27 | 2.24% |
| 2025-05-29 | 2.92 | 2.99 | 0.07 | 2.40% | 2.91 | 3.03 | 713692 | 21299.35 | 2.20% |
| 2025-05-28 | 2.94 | 2.92 | -0.02 | -0.68% | 2.91 | 2.97 | 387343 | 11365.46 | 1.19% |
| 2025-05-27 | 2.95 | 2.94 | -0.01 | -0.34% | 2.91 | 2.96 | 510500 | 14959.74 | 1.57% |
| 2025-05-26 | 2.93 | 2.95 | 0.01 | 0.34% | 2.93 | 2.99 | 510234 | 15106.57 | 1.57% |
| 2025-05-23 | 2.99 | 2.94 | -0.06 | -2.00% | 2.94 | 3.04 | 713224 | 21314.67 | 2.20% |
| 2025-05-22 | 3.09 | 3.00 | -0.11 | -3.54% | 2.99 | 3.12 | 1062286 | 32310.45 | 3.28% |
| 2025-05-21 | 3.06 | 3.11 | 0.03 | 0.97% | 3.04 | 3.13 | 1130936 | 35059.53 | 3.49% |
| 2025-05-20 | 3.03 | 3.08 | 0.05 | 1.65% | 3.01 | 3.09 | 1001432 | 30516.22 | 3.09% |
| 2025-05-19 | 2.98 | 3.03 | 0.05 | 1.68% | 2.93 | 3.03 | 750181 | 22450.45 | 2.31% |
| 2025-05-16 | 2.93 | 2.98 | 0.04 | 1.36% | 2.92 | 3.01 | 738061 | 21976.23 | 2.28% |
| 2025-05-15 | 2.94 | 2.94 | -0.01 | -0.34% | 2.91 | 3.02 | 758254 | 22341.01 | 2.34% |
| 2025-05-14 | 2.97 | 2.95 | -0.02 | -0.67% | 2.92 | 2.98 | 586368 | 17275.42 | 1.81% |
| 2025-05-13 | 3.00 | 2.97 | -0.01 | -0.34% | 2.96 | 3.03 | 584735 | 17508.77 | 1.80% |
| 2025-05-12 | 2.99 | 2.98 | 0.02 | 0.68% | 2.96 | 3.02 | 499564 | 14895.96 | 1.54% |
| 2025-05-09 | 2.99 | 2.96 | -0.02 | -0.67% | 2.94 | 3.00 | 455714 | 13496.49 | 1.41% |
| 2025-05-08 | 2.92 | 2.98 | 0.05 | 1.71% | 2.91 | 2.99 | 647708 | 19245.35 | 2.00% |
| 2025-05-07 | 2.96 | 2.93 | 0.00 | 0.00% | 2.91 | 2.97 | 560241 | 16443.77 | 1.73% |
| 2025-05-06 | 2.89 | 2.93 | 0.08 | 2.81% | 2.87 | 2.94 | 521057 | 15132.14 | 1.61% |
| 2025-04-30 | 2.83 | 2.85 | 0.03 | 1.06% | 2.83 | 2.86 | 390856 | 11124.09 | 1.21% |
| 2025-04-29 | 2.81 | 2.82 | 0.01 | 0.36% | 2.79 | 2.85 | 347726 | 9834.15 | 1.07% |
| 2025-04-28 | 2.86 | 2.81 | -0.05 | -1.75% | 2.80 | 2.86 | 376558 | 10612.62 | 1.16% |
| 2025-04-25 | 2.84 | 2.86 | 0.05 | 1.78% | 2.82 | 2.88 | 562797 | 16104.74 | 1.74% |
| 2025-04-24 | 2.85 | 2.81 | -0.03 | -1.06% | 2.81 | 2.86 | 418788 | 11861.06 | 1.29% |
| 2025-04-23 | 2.82 | 2.84 | 0.04 | 1.43% | 2.82 | 2.85 | 512460 | 14534.55 | 1.58% |
| 2025-04-22 | 2.83 | 2.80 | -0.03 | -1.06% | 2.80 | 2.85 | 397925 | 11214.72 | 1.23% |
| 2025-04-21 | 2.79 | 2.83 | 0.05 | 1.80% | 2.77 | 2.84 | 385762 | 10868.51 | 1.19% |
| 2025-04-18 | 2.78 | 2.78 | 0.01 | 0.36% | 2.76 | 2.81 | 340025 | 9463.26 | 1.05% |
| 2025-04-17 | 2.77 | 2.77 | -0.03 | -1.07% | 2.76 | 2.81 | 375060 | 10470.83 | 1.16% |
| 2025-04-16 | 2.84 | 2.80 | -0.10 | -3.45% | 2.77 | 2.86 | 802648 | 22510.43 | 2.47% |
| 2025-04-15 | 2.78 | 2.90 | 0.13 | 4.69% | 2.74 | 3.05 | 1349030 | 39047.80 | 4.16% |
| 2025-04-14 | 2.74 | 2.77 | 0.08 | 2.97% | 2.73 | 2.80 | 679008 | 18782.93 | 2.09% |
| 2025-04-11 | 2.64 | 2.69 | 0.03 | 1.13% | 2.63 | 2.73 | 515200 | 13858.71 | 1.59% |
| 2025-04-10 | 2.69 | 2.66 | 0.03 | 1.14% | 2.66 | 2.76 | 854310 | 23101.27 | 2.63% |
| 2025-04-09 | 2.57 | 2.63 | 0.03 | 1.15% | 2.36 | 2.66 | 926565 | 23580.41 | 2.86% |
| 2025-04-08 | 2.62 | 2.60 | -0.06 | -2.26% | 2.56 | 2.69 | 950514 | 24816.54 | 2.93% |
深证大盘股票行情在线 K线走势图
