奥拓电子(002587)股票行情
奥拓电子(002587)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 |
|---|
| 2026-03-26 | 6.91 | 6.70 | -0.21 | -3.04% | 6.66 | 7.05 | 203044 | 13822.37 | 3.81% |
| 2026-03-25 | 6.78 | 6.91 | 0.19 | 2.83% | 6.76 | 6.94 | 224614 | 15430.18 | 4.22% |
| 2026-03-24 | 6.62 | 6.72 | 0.27 | 4.19% | 6.38 | 6.74 | 283991 | 18624.80 | 5.33% |
| 2026-03-23 | 6.81 | 6.45 | -0.48 | -6.93% | 6.36 | 6.83 | 326114 | 21497.28 | 6.12% |
| 2026-03-20 | 7.19 | 6.93 | -0.21 | -2.94% | 6.91 | 7.26 | 231098 | 16346.91 | 4.34% |
| 2026-03-19 | 7.16 | 7.14 | -0.14 | -1.92% | 7.09 | 7.26 | 230668 | 16530.22 | 4.33% |
| 2026-03-18 | 6.99 | 7.28 | 0.34 | 4.90% | 6.98 | 7.29 | 335673 | 24114.55 | 6.30% |
| 2026-03-17 | 7.19 | 6.94 | -0.26 | -3.61% | 6.91 | 7.21 | 208132 | 14686.96 | 3.91% |
| 2026-03-16 | 7.16 | 7.20 | 0.04 | 0.56% | 7.10 | 7.22 | 219383 | 15697.56 | 4.12% |
| 2026-03-13 | 7.18 | 7.16 | -0.03 | -0.42% | 7.12 | 7.33 | 277148 | 20019.88 | 5.20% |
| 2026-03-12 | 7.15 | 7.19 | 0.03 | 0.42% | 7.10 | 7.37 | 297163 | 21475.60 | 5.58% |
| 2026-03-11 | 7.13 | 7.16 | 0.03 | 0.42% | 7.10 | 7.26 | 329619 | 23638.98 | 6.19% |
| 2026-03-10 | 6.95 | 7.13 | 0.26 | 3.78% | 6.94 | 7.14 | 314557 | 22271.08 | 5.90% |
| 2026-03-09 | 6.82 | 6.87 | -0.06 | -0.87% | 6.68 | 6.91 | 273844 | 18620.15 | 5.14% |
| 2026-03-06 | 6.91 | 6.93 | -0.08 | -1.14% | 6.72 | 6.94 | 604471 | 41377.00 | 11.35% |
| 2026-03-05 | 6.54 | 7.01 | 0.64 | 10.05% | 6.53 | 7.01 | 358195 | 24859.75 | 6.72% |
| 2026-03-04 | 6.33 | 6.37 | -0.01 | -0.16% | 6.31 | 6.46 | 187457 | 11955.40 | 3.52% |
| 2026-03-03 | 6.87 | 6.38 | -0.48 | -7.00% | 6.37 | 6.92 | 277150 | 18276.73 | 5.20% |
| 2026-03-02 | 7.05 | 6.86 | -0.30 | -4.19% | 6.83 | 7.14 | 229877 | 15923.57 | 4.32% |
| 2026-02-27 | 7.11 | 7.16 | 0.01 | 0.14% | 7.05 | 7.16 | 158674 | 11289.99 | 2.98% |
| 2026-02-26 | 7.08 | 7.15 | 0.11 | 1.56% | 7.06 | 7.17 | 214388 | 15276.28 | 4.02% |
| 2026-02-25 | 7.17 | 7.04 | -0.13 | -1.81% | 7.02 | 7.19 | 208598 | 14783.25 | 3.92% |
| 2026-02-24 | 7.06 | 7.17 | 0.17 | 2.43% | 7.03 | 7.24 | 257486 | 18470.08 | 4.83% |
| 2026-02-13 | 6.92 | 7.00 | 0.08 | 1.16% | 6.89 | 7.15 | 166028 | 11688.69 | 3.12% |
| 2026-02-12 | 7.02 | 6.92 | -0.08 | -1.14% | 6.87 | 7.04 | 133710 | 9281.76 | 2.51% |
| 2026-02-11 | 7.11 | 7.00 | -0.10 | -1.41% | 7.00 | 7.13 | 126297 | 8911.11 | 2.37% |
| 2026-02-10 | 7.05 | 7.10 | 0.08 | 1.14% | 7.00 | 7.18 | 187106 | 13290.47 | 3.51% |
| 2026-02-09 | 6.93 | 7.02 | 0.16 | 2.33% | 6.91 | 7.02 | 148926 | 10393.53 | 2.80% |
| 2026-02-06 | 6.88 | 6.86 | -0.06 | -0.87% | 6.80 | 6.95 | 142686 | 9818.93 | 2.68% |
| 2026-02-05 | 6.84 | 6.92 | 0.05 | 0.73% | 6.83 | 6.99 | 182471 | 12663.03 | 3.43% |
| 2026-02-04 | 6.84 | 6.87 | -0.02 | -0.29% | 6.82 | 6.90 | 141695 | 9717.79 | 2.66% |
| 2026-02-03 | 6.85 | 6.89 | 0.14 | 2.07% | 6.78 | 6.94 | 177228 | 12180.41 | 3.33% |
| 2026-02-02 | 6.76 | 6.75 | -0.05 | -0.74% | 6.72 | 7.03 | 184326 | 12650.47 | 3.46% |
| 2026-01-30 | 6.72 | 6.80 | 0.05 | 0.74% | 6.65 | 6.84 | 149781 | 10105.24 | 2.81% |
| 2026-01-29 | 6.83 | 6.75 | -0.08 | -1.17% | 6.65 | 6.92 | 193835 | 13188.79 | 3.64% |
| 2026-01-28 | 6.97 | 6.83 | -0.13 | -1.87% | 6.82 | 7.02 | 159769 | 11007.88 | 3.00% |
| 2026-01-27 | 6.94 | 6.96 | -0.03 | -0.43% | 6.77 | 7.00 | 209104 | 14433.54 | 3.93% |
| 2026-01-26 | 7.17 | 6.99 | -0.18 | -2.51% | 6.90 | 7.17 | 248082 | 17351.62 | 4.66% |
| 2026-01-23 | 7.01 | 7.17 | 0.17 | 2.43% | 6.97 | 7.24 | 291252 | 20724.97 | 5.47% |
| 2026-01-22 | 7.11 | 7.00 | -0.03 | -0.43% | 6.96 | 7.13 | 215609 | 15113.43 | 4.05% |
| 2026-01-21 | 6.90 | 7.03 | 0.07 | 1.01% | 6.85 | 7.05 | 225907 | 15728.63 | 4.24% |
| 2026-01-20 | 7.03 | 6.96 | -0.05 | -0.71% | 6.92 | 7.15 | 217900 | 15287.01 | 4.09% |
| 2026-01-19 | 6.99 | 7.01 | 0.04 | 0.57% | 6.93 | 7.02 | 204902 | 14304.78 | 3.85% |
| 2026-01-16 | 6.91 | 6.97 | 0.08 | 1.16% | 6.83 | 7.01 | 241462 | 16731.24 | 4.53% |
| 2026-01-15 | 6.92 | 6.89 | -0.08 | -1.15% | 6.82 | 6.99 | 194186 | 13342.26 | 3.65% |
| 2026-01-14 | 6.90 | 6.97 | 0.15 | 2.20% | 6.81 | 7.03 | 298859 | 20743.01 | 5.71% |
| 2026-01-13 | 7.01 | 6.82 | -0.15 | -2.15% | 6.81 | 7.06 | 223564 | 15399.60 | 4.27% |
| 2026-01-12 | 6.88 | 6.97 | 0.14 | 2.05% | 6.84 | 6.98 | 236478 | 16396.40 | 4.52% |
| 2026-01-09 | 6.73 | 6.83 | 0.11 | 1.64% | 6.69 | 6.83 | 196151 | 13273.91 | 3.75% |
| 2026-01-08 | 6.67 | 6.72 | 0.04 | 0.60% | 6.66 | 6.73 | 131029 | 8777.64 | 2.50% |
| 2026-01-07 | 6.78 | 6.68 | -0.12 | -1.76% | 6.65 | 6.80 | 163540 | 10961.45 | 3.12% |
| 2026-01-06 | 6.78 | 6.80 | 0.03 | 0.44% | 6.75 | 6.84 | 136094 | 9246.38 | 2.60% |
| 2026-01-05 | 6.76 | 6.77 | 0.01 | 0.15% | 6.75 | 6.84 | 158008 | 10731.15 | 3.02% |
| 2025-12-31 | 6.68 | 6.76 | 0.07 | 1.05% | 6.65 | 6.79 | 133760 | 9007.69 | 2.56% |
| 2025-12-30 | 6.71 | 6.69 | -0.01 | -0.15% | 6.65 | 6.81 | 120653 | 8117.34 | 2.31% |
| 2025-12-29 | 6.71 | 6.70 | -0.03 | -0.45% | 6.67 | 6.78 | 105695 | 7106.08 | 2.02% |
| 2025-12-26 | 6.72 | 6.73 | -0.02 | -0.30% | 6.66 | 6.82 | 152943 | 10307.41 | 2.92% |
| 2025-12-25 | 6.67 | 6.75 | 0.08 | 1.20% | 6.64 | 6.77 | 135121 | 9086.26 | 2.58% |
| 2025-12-24 | 6.46 | 6.67 | 0.17 | 2.62% | 6.46 | 6.70 | 157550 | 10442.09 | 3.01% |
| 2025-12-23 | 6.56 | 6.50 | -0.10 | -1.52% | 6.47 | 6.63 | 130261 | 8520.53 | 2.49% |
| 2025-12-22 | 6.68 | 6.60 | -0.05 | -0.75% | 6.57 | 6.74 | 171363 | 11381.75 | 3.27% |
| 2025-12-19 | 6.38 | 6.65 | 0.27 | 4.23% | 6.38 | 6.67 | 209856 | 13768.83 | 4.01% |
| 2025-12-18 | 6.30 | 6.38 | 0.05 | 0.79% | 6.24 | 6.45 | 143970 | 9204.66 | 2.75% |
| 2025-12-17 | 6.48 | 6.33 | -0.13 | -2.01% | 6.17 | 6.54 | 212499 | 13387.38 | 4.06% |
| 2025-12-16 | 6.55 | 6.46 | -0.12 | -1.82% | 6.43 | 6.57 | 131416 | 8526.19 | 2.51% |
| 2025-12-15 | 6.46 | 6.58 | 0.08 | 1.23% | 6.40 | 6.62 | 175959 | 11520.25 | 3.36% |
| 2025-12-12 | 6.60 | 6.50 | -0.06 | -0.91% | 6.48 | 6.68 | 202379 | 13305.78 | 3.87% |
| 2025-12-11 | 6.79 | 6.56 | -0.18 | -2.67% | 6.55 | 6.81 | 238488 | 15834.60 | 4.56% |
| 2025-12-10 | 6.80 | 6.74 | -0.09 | -1.32% | 6.64 | 7.00 | 355186 | 23993.17 | 6.79% |
| 2025-12-09 | 6.80 | 6.83 | 0.01 | 0.15% | 6.75 | 6.88 | 183156 | 12529.97 | 3.50% |
| 2025-12-08 | 6.76 | 6.82 | 0.07 | 1.04% | 6.73 | 6.82 | 186364 | 12639.78 | 3.56% |
| 2025-12-05 | 6.69 | 6.75 | 0.07 | 1.05% | 6.61 | 6.78 | 190213 | 12744.38 | 3.63% |
| 2025-12-04 | 6.77 | 6.68 | -0.09 | -1.33% | 6.67 | 6.78 | 188105 | 12624.23 | 3.59% |
| 2025-12-03 | 6.78 | 6.77 | -0.02 | -0.29% | 6.73 | 6.91 | 342435 | 23306.37 | 6.54% |
| 2025-12-02 | 6.70 | 6.79 | 0.07 | 1.04% | 6.66 | 6.81 | 240563 | 16308.79 | 4.60% |
| 2025-12-01 | 6.70 | 6.72 | 0.03 | 0.45% | 6.51 | 6.79 | 180562 | 12158.71 | 3.45% |
| 2025-11-28 | 6.65 | 6.69 | 0.02 | 0.30% | 6.62 | 6.70 | 144342 | 9625.87 | 2.76% |
| 2025-11-27 | 6.63 | 6.67 | 0.03 | 0.45% | 6.58 | 6.73 | 161016 | 10752.24 | 3.08% |
| 2025-11-26 | 6.68 | 6.64 | -0.05 | -0.75% | 6.60 | 6.74 | 187294 | 12498.56 | 3.58% |
| 2025-11-25 | 6.54 | 6.69 | 0.17 | 2.61% | 6.54 | 6.97 | 288439 | 19310.20 | 5.51% |
深证大盘股票行情在线 K线走势图
奥拓电子(002587)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
