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 |
|---|
| 2025-06-16 | 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% |
| 2025-04-07 | 2.79 | 2.66 | -0.29 | -9.83% | 2.66 | 2.80 | 867162 | 23358.48 | 2.67% |
| 2025-04-03 | 2.95 | 2.95 | -0.03 | -1.01% | 2.94 | 2.99 | 487186 | 14420.31 | 1.50% |
| 2025-04-02 | 2.97 | 2.98 | 0.01 | 0.34% | 2.94 | 3.03 | 524816 | 15702.98 | 1.62% |
| 2025-04-01 | 2.96 | 2.97 | 0.01 | 0.34% | 2.96 | 3.01 | 467111 | 13934.66 | 1.44% |
| 2025-03-31 | 3.05 | 2.96 | -0.12 | -3.90% | 2.96 | 3.05 | 891656 | 26665.73 | 2.75% |
| 2025-03-28 | 3.10 | 3.08 | -0.02 | -0.65% | 3.08 | 3.13 | 564563 | 17495.15 | 1.74% |
| 2025-03-27 | 3.14 | 3.10 | -0.05 | -1.59% | 3.09 | 3.15 | 666113 | 20767.13 | 2.05% |
| 2025-03-26 | 3.12 | 3.15 | 0.02 | 0.64% | 3.11 | 3.19 | 719819 | 22782.40 | 2.22% |
| 2025-03-25 | 3.13 | 3.13 | 0.00 | 0.00% | 3.11 | 3.23 | 723506 | 22774.26 | 2.23% |
| 2025-03-24 | 3.20 | 3.13 | -0.08 | -2.49% | 3.08 | 3.21 | 1041387 | 32541.88 | 3.21% |
| 2025-03-21 | 3.28 | 3.21 | -0.10 | -3.02% | 3.20 | 3.30 | 1170210 | 37952.93 | 3.61% |
| 2025-03-20 | 3.26 | 3.31 | 0.02 | 0.61% | 3.23 | 3.38 | 1823168 | 60520.82 | 5.62% |
| 2025-03-19 | 3.19 | 3.29 | 0.09 | 2.81% | 3.18 | 3.39 | 2218123 | 72505.86 | 6.84% |
| 2025-03-18 | 3.19 | 3.20 | 0.02 | 0.63% | 3.15 | 3.20 | 790295 | 25146.88 | 2.44% |
| 2025-03-17 | 3.16 | 3.18 | 0.04 | 1.27% | 3.14 | 3.20 | 854086 | 27077.64 | 2.63% |
| 2025-03-14 | 3.08 | 3.14 | 0.05 | 1.62% | 3.06 | 3.15 | 842599 | 26210.41 | 2.60% |
| 2025-03-13 | 3.16 | 3.09 | -0.07 | -2.22% | 3.06 | 3.17 | 1152598 | 35687.22 | 3.55% |
| 2025-03-12 | 3.15 | 3.16 | 0.03 | 0.96% | 3.14 | 3.19 | 957213 | 30399.70 | 2.95% |
| 2025-03-11 | 3.11 | 3.13 | -0.01 | -0.32% | 3.10 | 3.16 | 749544 | 23437.10 | 2.31% |
| 2025-03-10 | 3.14 | 3.14 | 0.00 | 0.00% | 3.13 | 3.19 | 715873 | 22558.10 | 2.21% |
| 2025-03-07 | 3.15 | 3.14 | -0.03 | -0.95% | 3.12 | 3.21 | 1008890 | 31859.38 | 3.11% |
| 2025-03-06 | 3.16 | 3.17 | 0.02 | 0.63% | 3.15 | 3.20 | 925167 | 29348.54 | 2.85% |
| 2025-03-05 | 3.13 | 3.15 | 0.02 | 0.64% | 3.09 | 3.16 | 885559 | 27633.21 | 2.73% |
| 2025-03-04 | 3.08 | 3.13 | 0.02 | 0.64% | 3.05 | 3.17 | 995152 | 31158.75 | 3.07% |
| 2025-03-03 | 3.16 | 3.11 | -0.08 | -2.51% | 3.10 | 3.22 | 1673994 | 52862.94 | 5.16% |
| 2025-02-28 | 3.30 | 3.19 | -0.02 | -0.62% | 3.18 | 3.53 | 2768400 | 91389.02 | 8.54% |
| 2025-02-27 | 3.30 | 3.21 | -0.09 | -2.73% | 3.16 | 3.32 | 1397366 | 45008.24 | 4.31% |
| 2025-02-26 | 3.21 | 3.30 | 0.08 | 2.48% | 3.20 | 3.31 | 1605467 | 52522.73 | 4.95% |
| 2025-02-25 | 3.20 | 3.22 | 0.02 | 0.63% | 3.15 | 3.27 | 1351682 | 43560.36 | 4.17% |
| 2025-02-24 | 3.16 | 3.20 | 0.04 | 1.27% | 3.13 | 3.23 | 1298832 | 41463.89 | 4.00% |
| 2025-02-21 | 3.14 | 3.16 | 0.03 | 0.96% | 3.10 | 3.18 | 774146 | 24332.66 | 2.39% |
| 2025-02-20 | 3.14 | 3.13 | -0.01 | -0.32% | 3.09 | 3.15 | 722457 | 22527.08 | 2.23% |
| 2025-02-19 | 3.07 | 3.14 | 0.07 | 2.28% | 3.06 | 3.14 | 870617 | 27158.74 | 2.68% |
| 2025-02-18 | 3.16 | 3.07 | -0.08 | -2.54% | 3.05 | 3.17 | 872142 | 27196.84 | 2.69% |
深证大盘股票行情在线 K线走势图
