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 |
|---|
| 2025-12-12 | 2.91 | 2.90 | -0.01 | -0.34% | 2.89 | 2.95 | 556277 | 16233.77 | 1.70% |
| 2025-12-11 | 3.01 | 2.91 | -0.10 | -3.32% | 2.91 | 3.02 | 840777 | 24816.79 | 2.57% |
| 2025-12-10 | 3.00 | 3.01 | 0.00 | 0.00% | 2.98 | 3.02 | 471450 | 14143.50 | 1.44% |
| 2025-12-09 | 3.03 | 3.01 | -0.03 | -0.99% | 3.00 | 3.05 | 488362 | 14774.62 | 1.50% |
| 2025-12-08 | 3.05 | 3.04 | 0.00 | 0.00% | 3.03 | 3.07 | 521817 | 15912.23 | 1.60% |
| 2025-12-05 | 2.99 | 3.04 | 0.05 | 1.67% | 2.97 | 3.05 | 657325 | 19823.04 | 2.01% |
| 2025-12-04 | 3.01 | 2.99 | -0.02 | -0.66% | 2.98 | 3.03 | 561991 | 16891.35 | 1.72% |
| 2025-12-03 | 3.03 | 3.01 | -0.02 | -0.66% | 3.00 | 3.05 | 514174 | 15511.65 | 1.57% |
| 2025-12-02 | 3.03 | 3.03 | 0.00 | 0.00% | 2.99 | 3.04 | 576545 | 17367.20 | 1.77% |
| 2025-12-01 | 3.01 | 3.03 | 0.01 | 0.33% | 3.00 | 3.04 | 577998 | 17474.03 | 1.77% |
| 2025-11-28 | 3.00 | 3.02 | 0.02 | 0.67% | 2.96 | 3.02 | 605023 | 18092.09 | 1.85% |
| 2025-11-27 | 3.02 | 3.00 | -0.02 | -0.66% | 3.00 | 3.04 | 449265 | 13548.45 | 1.38% |
| 2025-11-26 | 2.99 | 3.02 | 0.03 | 1.00% | 2.98 | 3.07 | 710472 | 21561.03 | 2.18% |
| 2025-11-25 | 3.02 | 2.99 | -0.01 | -0.33% | 2.99 | 3.03 | 654627 | 19691.15 | 2.00% |
| 2025-11-24 | 3.01 | 3.00 | 0.01 | 0.33% | 2.98 | 3.04 | 582520 | 17510.06 | 1.78% |
| 2025-11-21 | 3.10 | 2.99 | -0.14 | -4.47% | 2.99 | 3.13 | 964050 | 29413.11 | 2.95% |
| 2025-11-20 | 3.15 | 3.13 | -0.02 | -0.63% | 3.10 | 3.19 | 688159 | 21598.60 | 2.11% |
| 2025-11-19 | 3.22 | 3.15 | -0.08 | -2.48% | 3.13 | 3.24 | 856676 | 27179.24 | 2.62% |
| 2025-11-18 | 3.29 | 3.23 | -0.06 | -1.82% | 3.19 | 3.29 | 1090810 | 35143.33 | 3.34% |
| 2025-11-17 | 3.23 | 3.29 | 0.06 | 1.86% | 3.22 | 3.29 | 939748 | 30688.01 | 2.88% |
| 2025-11-14 | 3.23 | 3.23 | -0.02 | -0.62% | 3.22 | 3.28 | 782410 | 25498.42 | 2.40% |
| 2025-11-13 | 3.18 | 3.25 | 0.07 | 2.20% | 3.15 | 3.26 | 933822 | 30106.92 | 2.86% |
| 2025-11-12 | 3.26 | 3.18 | -0.08 | -2.45% | 3.17 | 3.26 | 881306 | 28193.28 | 2.70% |
| 2025-11-11 | 3.24 | 3.26 | 0.03 | 0.93% | 3.23 | 3.27 | 710967 | 23073.30 | 2.18% |
| 2025-11-10 | 3.25 | 3.23 | -0.02 | -0.62% | 3.21 | 3.26 | 748851 | 24168.89 | 2.29% |
| 2025-11-07 | 3.27 | 3.25 | -0.04 | -1.22% | 3.24 | 3.29 | 717617 | 23391.54 | 2.20% |
| 2025-11-06 | 3.26 | 3.29 | 0.05 | 1.54% | 3.25 | 3.30 | 1045444 | 34278.37 | 3.20% |
| 2025-11-05 | 3.17 | 3.24 | 0.04 | 1.25% | 3.16 | 3.25 | 1213223 | 39173.24 | 3.72% |
| 2025-11-04 | 3.19 | 3.20 | -0.01 | -0.31% | 3.17 | 3.23 | 858353 | 27483.23 | 2.63% |
| 2025-11-03 | 3.17 | 3.21 | 0.03 | 0.94% | 3.15 | 3.21 | 704373 | 22438.68 | 2.16% |
| 2025-10-31 | 3.14 | 3.18 | 0.03 | 0.95% | 3.14 | 3.22 | 746188 | 23787.49 | 2.29% |
| 2025-10-30 | 3.17 | 3.15 | -0.03 | -0.94% | 3.14 | 3.20 | 735761 | 23311.35 | 2.25% |
| 2025-10-29 | 3.18 | 3.18 | -0.01 | -0.31% | 3.14 | 3.19 | 663144 | 20986.05 | 2.03% |
| 2025-10-28 | 3.20 | 3.19 | 0.02 | 0.63% | 3.18 | 3.23 | 803542 | 25754.67 | 2.46% |
| 2025-10-27 | 3.22 | 3.17 | -0.02 | -0.63% | 3.15 | 3.23 | 698049 | 22209.90 | 2.14% |
| 2025-10-24 | 3.17 | 3.19 | 0.01 | 0.31% | 3.15 | 3.20 | 570997 | 18152.77 | 1.75% |
| 2025-10-23 | 3.18 | 3.18 | -0.01 | -0.31% | 3.11 | 3.19 | 802615 | 25228.47 | 2.46% |
| 2025-10-22 | 3.16 | 3.19 | 0.01 | 0.31% | 3.15 | 3.25 | 966523 | 30951.75 | 2.98% |
| 2025-10-21 | 3.08 | 3.18 | 0.10 | 3.25% | 3.06 | 3.26 | 1106168 | 34907.41 | 3.41% |
| 2025-10-20 | 3.11 | 3.08 | 0.02 | 0.65% | 3.07 | 3.12 | 599136 | 18539.77 | 1.85% |
| 2025-10-17 | 3.19 | 3.06 | -0.13 | -4.08% | 3.05 | 3.20 | 1125834 | 35049.08 | 3.47% |
| 2025-10-16 | 3.25 | 3.19 | -0.05 | -1.54% | 3.17 | 3.26 | 743675 | 23808.33 | 2.29% |
| 2025-10-15 | 3.16 | 3.24 | 0.08 | 2.53% | 3.15 | 3.25 | 948463 | 30339.73 | 2.92% |
| 2025-10-14 | 3.24 | 3.16 | -0.07 | -2.17% | 3.15 | 3.29 | 1204464 | 38632.84 | 3.71% |
| 2025-10-13 | 3.17 | 3.23 | -0.10 | -3.00% | 3.12 | 3.24 | 1197165 | 38275.96 | 3.69% |
| 2025-10-10 | 3.29 | 3.33 | 0.02 | 0.60% | 3.29 | 3.37 | 1139157 | 38006.07 | 3.51% |
| 2025-10-09 | 3.28 | 3.31 | 0.03 | 0.91% | 3.25 | 3.32 | 1128424 | 37165.38 | 3.48% |
| 2025-09-30 | 3.38 | 3.28 | -0.09 | -2.67% | 3.27 | 3.40 | 1658530 | 54846.42 | 5.11% |
| 2025-09-29 | 3.32 | 3.37 | 0.04 | 1.20% | 3.31 | 3.42 | 1460141 | 49092.57 | 4.50% |
| 2025-09-26 | 3.32 | 3.33 | -0.01 | -0.30% | 3.31 | 3.45 | 1844932 | 62036.14 | 5.69% |
| 2025-09-25 | 3.40 | 3.34 | -0.06 | -1.76% | 3.32 | 3.48 | 1840698 | 62236.93 | 5.68% |
| 2025-09-24 | 3.39 | 3.40 | -0.04 | -1.16% | 3.32 | 3.42 | 2159412 | 72857.27 | 6.66% |
| 2025-09-23 | 3.59 | 3.44 | -0.15 | -4.18% | 3.37 | 3.59 | 4484138 | 154322.23 | 13.83% |
| 2025-09-22 | 3.26 | 3.59 | 0.33 | 10.12% | 3.21 | 3.59 | 1809646 | 63503.59 | 5.58% |
| 2025-09-19 | 3.43 | 3.26 | -0.16 | -4.68% | 3.24 | 3.46 | 2424692 | 80184.87 | 7.48% |
| 2025-09-18 | 3.49 | 3.42 | -0.09 | -2.56% | 3.39 | 3.55 | 2894958 | 100573.51 | 8.93% |
| 2025-09-17 | 3.50 | 3.51 | 0.03 | 0.86% | 3.43 | 3.58 | 2501619 | 87942.43 | 7.71% |
| 2025-09-16 | 3.43 | 3.48 | 0.02 | 0.58% | 3.42 | 3.54 | 2877778 | 100069.40 | 8.87% |
| 2025-09-15 | 3.44 | 3.46 | 0.06 | 1.76% | 3.43 | 3.65 | 3696207 | 129668.63 | 11.40% |
| 2025-09-12 | 3.34 | 3.40 | 0.04 | 1.19% | 3.32 | 3.49 | 3134966 | 106611.47 | 9.67% |
| 2025-09-11 | 3.31 | 3.36 | 0.03 | 0.90% | 3.26 | 3.37 | 2683422 | 88991.24 | 8.27% |
| 2025-09-10 | 3.30 | 3.33 | -0.07 | -2.06% | 3.25 | 3.40 | 4249555 | 141180.05 | 13.10% |
| 2025-09-09 | 3.08 | 3.40 | 0.31 | 10.03% | 3.06 | 3.40 | 3037680 | 98401.05 | 9.37% |
| 2025-09-08 | 3.10 | 3.09 | 0.00 | 0.00% | 3.06 | 3.12 | 952563 | 29401.48 | 2.94% |
| 2025-09-05 | 3.01 | 3.09 | 0.07 | 2.32% | 2.99 | 3.09 | 1361301 | 41704.22 | 4.20% |
| 2025-09-04 | 3.03 | 3.02 | -0.03 | -0.98% | 2.97 | 3.08 | 1241472 | 37594.19 | 3.83% |
| 2025-09-03 | 3.03 | 3.05 | 0.02 | 0.66% | 3.02 | 3.14 | 1226509 | 37541.83 | 3.78% |
| 2025-09-02 | 2.99 | 3.03 | 0.04 | 1.34% | 2.98 | 3.09 | 1564255 | 47512.81 | 4.82% |
| 2025-09-01 | 2.99 | 2.99 | -0.01 | -0.33% | 2.96 | 3.03 | 707451 | 21162.64 | 2.18% |
| 2025-08-29 | 3.02 | 3.00 | -0.03 | -0.99% | 2.98 | 3.04 | 870670 | 26170.66 | 2.68% |
| 2025-08-28 | 3.02 | 3.03 | 0.02 | 0.66% | 2.93 | 3.07 | 1238524 | 37147.46 | 3.82% |
| 2025-08-27 | 3.07 | 3.01 | -0.07 | -2.27% | 3.01 | 3.12 | 966880 | 29734.66 | 2.98% |
| 2025-08-26 | 3.06 | 3.08 | 0.01 | 0.33% | 3.03 | 3.09 | 761756 | 23380.22 | 2.35% |
| 2025-08-25 | 3.09 | 3.07 | 0.00 | 0.00% | 3.04 | 3.10 | 878853 | 26991.23 | 2.71% |
| 2025-08-22 | 3.08 | 3.07 | -0.01 | -0.32% | 3.04 | 3.11 | 669242 | 20524.58 | 2.06% |
| 2025-08-21 | 3.11 | 3.08 | -0.03 | -0.96% | 3.06 | 3.14 | 864098 | 26647.50 | 2.66% |
| 2025-08-20 | 3.05 | 3.11 | 0.05 | 1.63% | 3.02 | 3.11 | 898819 | 27610.22 | 2.77% |
| 2025-08-19 | 3.03 | 3.06 | 0.03 | 0.99% | 3.00 | 3.06 | 819661 | 24876.60 | 2.53% |
| 2025-08-18 | 2.99 | 3.03 | 0.06 | 2.02% | 2.98 | 3.05 | 963103 | 29124.88 | 2.97% |
| 2025-08-15 | 2.94 | 2.97 | 0.03 | 1.02% | 2.93 | 2.98 | 535458 | 15896.00 | 1.65% |
深证大盘股票行情在线 K线走势图
奥特佳(002239)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
