奥海科技(002993)股票行情
奥海科技(002993)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 |
|---|
| 2025-06-20 | 36.70 | 36.36 | -0.34 | -0.93% | 36.26 | 37.18 | 21880 | 7988.37 | 0.92% |
| 2025-06-19 | 37.55 | 36.70 | -1.04 | -2.76% | 36.58 | 38.00 | 33609 | 12479.02 | 1.41% |
| 2025-06-18 | 37.40 | 37.74 | 0.15 | 0.40% | 37.14 | 38.26 | 31362 | 11870.88 | 1.32% |
| 2025-06-17 | 38.29 | 37.59 | -0.42 | -1.10% | 37.30 | 38.66 | 34596 | 13080.27 | 1.45% |
| 2025-06-16 | 37.95 | 38.01 | -0.69 | -1.78% | 37.82 | 38.80 | 42274 | 16172.87 | 1.78% |
| 2025-06-13 | 39.30 | 38.70 | -0.58 | -1.48% | 38.30 | 40.25 | 67865 | 26638.23 | 2.85% |
| 2025-06-12 | 37.27 | 39.28 | 2.01 | 5.39% | 36.91 | 40.79 | 71872 | 28045.01 | 3.02% |
| 2025-06-11 | 37.46 | 37.27 | -0.08 | -0.21% | 37.26 | 37.81 | 17767 | 6662.26 | 0.75% |
| 2025-06-10 | 37.71 | 37.35 | -0.22 | -0.59% | 36.62 | 37.79 | 20358 | 7571.34 | 0.86% |
| 2025-06-09 | 37.46 | 37.57 | 0.07 | 0.19% | 37.30 | 37.79 | 15798 | 5938.20 | 0.66% |
| 2025-06-06 | 37.74 | 37.50 | -0.22 | -0.58% | 37.26 | 38.20 | 22211 | 8343.09 | 0.93% |
| 2025-06-05 | 36.91 | 37.72 | 0.78 | 2.11% | 36.66 | 37.86 | 24053 | 9014.22 | 1.01% |
| 2025-06-04 | 36.79 | 36.94 | 0.15 | 0.41% | 36.79 | 37.40 | 17023 | 6315.09 | 0.72% |
| 2025-06-03 | 36.51 | 36.79 | 0.07 | 0.19% | 36.40 | 36.97 | 14778 | 5421.85 | 0.62% |
| 2025-05-30 | 37.06 | 36.72 | -0.45 | -1.21% | 36.55 | 37.28 | 16564 | 6103.40 | 0.70% |
| 2025-05-29 | 36.42 | 37.17 | 0.93 | 2.57% | 36.40 | 37.61 | 30019 | 11143.24 | 1.26% |
| 2025-05-28 | 36.80 | 37.13 | 0.44 | 1.20% | 36.59 | 37.50 | 18019 | 6669.12 | 0.76% |
| 2025-05-27 | 37.30 | 36.69 | -0.62 | -1.66% | 36.58 | 37.36 | 24386 | 8983.33 | 1.02% |
| 2025-05-26 | 37.49 | 37.31 | -0.24 | -0.64% | 37.22 | 37.90 | 21777 | 8164.10 | 0.92% |
| 2025-05-23 | 37.72 | 37.55 | -0.10 | -0.27% | 37.41 | 38.25 | 20776 | 7866.44 | 0.87% |
| 2025-05-22 | 38.30 | 37.65 | -0.75 | -1.95% | 37.60 | 38.65 | 23426 | 8904.93 | 0.98% |
| 2025-05-21 | 38.88 | 38.40 | -0.47 | -1.21% | 38.20 | 39.30 | 18053 | 6954.07 | 0.76% |
| 2025-05-20 | 38.53 | 38.87 | 0.33 | 0.86% | 38.21 | 39.14 | 18998 | 7368.46 | 0.80% |
| 2025-05-19 | 38.52 | 38.54 | 0.12 | 0.31% | 37.71 | 38.70 | 18164 | 6946.29 | 0.76% |
| 2025-05-16 | 38.01 | 38.42 | 0.14 | 0.37% | 38.01 | 38.75 | 18117 | 6975.00 | 0.76% |
| 2025-05-15 | 38.87 | 38.28 | -0.59 | -1.52% | 38.00 | 38.87 | 23921 | 9143.87 | 1.01% |
| 2025-05-14 | 39.05 | 38.87 | -0.18 | -0.46% | 38.51 | 39.35 | 26191 | 10177.94 | 1.10% |
| 2025-05-13 | 40.10 | 39.05 | -0.44 | -1.11% | 38.87 | 40.40 | 37079 | 14641.98 | 1.56% |
| 2025-05-12 | 39.30 | 39.49 | 0.63 | 1.62% | 38.95 | 39.82 | 26523 | 10465.19 | 1.11% |
| 2025-05-09 | 38.85 | 38.86 | 0.01 | 0.03% | 38.00 | 39.15 | 32317 | 12449.43 | 1.36% |
| 2025-05-08 | 38.85 | 38.85 | -0.10 | -0.26% | 38.57 | 39.27 | 26219 | 10202.34 | 1.10% |
| 2025-05-07 | 38.90 | 38.95 | 0.42 | 1.09% | 38.23 | 39.78 | 37795 | 14689.32 | 1.59% |
| 2025-05-06 | 37.44 | 38.53 | 1.45 | 3.91% | 37.17 | 38.98 | 33746 | 12866.11 | 1.42% |
| 2025-04-30 | 35.80 | 37.08 | 1.45 | 4.07% | 35.80 | 37.39 | 34178 | 12586.29 | 1.44% |
| 2025-04-29 | 35.65 | 35.63 | -0.16 | -0.45% | 35.21 | 36.09 | 27692 | 9914.69 | 1.16% |
| 2025-04-28 | 35.65 | 35.79 | 0.08 | 0.22% | 35.02 | 36.28 | 35526 | 12647.34 | 1.49% |
| 2025-04-25 | 34.50 | 35.71 | 1.35 | 3.93% | 34.50 | 36.33 | 55366 | 19749.33 | 2.33% |
| 2025-04-24 | 34.37 | 34.36 | 0.12 | 0.35% | 34.01 | 35.20 | 42386 | 14677.51 | 1.78% |
| 2025-04-23 | 33.60 | 34.24 | 1.10 | 3.32% | 33.60 | 34.60 | 40610 | 13880.02 | 1.71% |
| 2025-04-22 | 33.50 | 33.14 | 0.72 | 2.22% | 32.80 | 33.70 | 45580 | 15122.20 | 1.92% |
| 2025-04-21 | 31.39 | 32.42 | 1.04 | 3.31% | 31.06 | 32.50 | 27244 | 8720.52 | 1.15% |
| 2025-04-18 | 31.50 | 31.38 | -0.12 | -0.38% | 31.09 | 31.72 | 21787 | 6834.41 | 0.92% |
| 2025-04-17 | 31.53 | 31.50 | -0.05 | -0.16% | 31.41 | 32.17 | 25326 | 8077.07 | 1.06% |
| 2025-04-16 | 32.55 | 31.55 | -0.63 | -1.96% | 31.02 | 32.75 | 31422 | 9963.67 | 1.32% |
| 2025-04-15 | 32.55 | 32.18 | -0.39 | -1.20% | 31.92 | 32.88 | 31172 | 10039.53 | 1.31% |
| 2025-04-14 | 34.15 | 32.57 | -0.05 | -0.15% | 32.44 | 34.45 | 62807 | 20767.36 | 2.64% |
| 2025-04-11 | 31.53 | 32.62 | 0.64 | 2.00% | 31.35 | 33.11 | 58170 | 18987.51 | 2.44% |
| 2025-04-10 | 32.00 | 31.98 | 1.96 | 6.53% | 31.72 | 32.93 | 84685 | 27362.91 | 3.56% |
| 2025-04-09 | 28.65 | 30.02 | -0.66 | -2.15% | 27.61 | 30.55 | 113398 | 32927.60 | 4.77% |
| 2025-04-08 | 32.10 | 30.68 | -3.41 | -10.00% | 30.68 | 33.93 | 45630 | 14402.00 | 1.92% |
| 2025-04-07 | 34.20 | 34.09 | -3.79 | -10.01% | 34.09 | 35.63 | 18748 | 6439.70 | 0.79% |
| 2025-04-03 | 39.02 | 37.88 | -2.78 | -6.84% | 37.86 | 40.50 | 55298 | 21387.92 | 2.32% |
| 2025-04-02 | 41.16 | 40.66 | -0.29 | -0.71% | 40.50 | 41.36 | 19260 | 7870.25 | 0.81% |
| 2025-04-01 | 42.20 | 40.95 | -0.53 | -1.28% | 40.50 | 42.20 | 26094 | 10725.65 | 1.10% |
| 2025-03-31 | 41.06 | 41.48 | 0.36 | 0.88% | 39.90 | 41.65 | 35750 | 14512.43 | 1.50% |
| 2025-03-28 | 42.59 | 41.12 | -1.55 | -3.63% | 41.10 | 42.80 | 36548 | 15258.21 | 1.54% |
| 2025-03-27 | 42.98 | 42.67 | -0.43 | -1.00% | 42.47 | 43.98 | 28291 | 12199.66 | 1.19% |
| 2025-03-26 | 41.97 | 43.10 | 0.96 | 2.28% | 41.72 | 43.98 | 35070 | 15119.21 | 1.47% |
| 2025-03-25 | 43.40 | 42.14 | -1.71 | -3.90% | 42.05 | 43.79 | 37139 | 15875.35 | 1.56% |
| 2025-03-24 | 43.07 | 43.85 | 1.00 | 2.33% | 42.16 | 43.88 | 47659 | 20517.55 | 2.00% |
| 2025-03-21 | 45.00 | 42.85 | -2.45 | -5.41% | 42.81 | 45.01 | 66573 | 29007.64 | 2.80% |
| 2025-03-20 | 46.30 | 45.30 | -1.09 | -2.35% | 44.95 | 46.30 | 47928 | 21776.80 | 2.01% |
| 2025-03-19 | 48.39 | 46.39 | -2.52 | -5.15% | 46.00 | 48.50 | 79698 | 37602.04 | 3.35% |
| 2025-03-18 | 47.20 | 48.91 | 1.31 | 2.75% | 47.20 | 49.20 | 99486 | 48054.44 | 4.18% |
| 2025-03-17 | 47.53 | 47.60 | 1.50 | 3.25% | 46.51 | 48.39 | 97849 | 46443.41 | 4.11% |
| 2025-03-14 | 45.80 | 46.10 | 0.22 | 0.48% | 45.20 | 47.28 | 62434 | 28743.14 | 2.62% |
| 2025-03-13 | 47.20 | 45.88 | -1.71 | -3.59% | 45.00 | 48.50 | 85772 | 39889.31 | 3.60% |
| 2025-03-12 | 46.39 | 47.59 | 1.44 | 3.12% | 46.06 | 48.20 | 103203 | 48970.10 | 4.34% |
| 2025-03-11 | 46.00 | 46.15 | -0.91 | -1.93% | 44.99 | 47.11 | 71093 | 32715.16 | 2.99% |
| 2025-03-10 | 46.79 | 47.06 | 0.30 | 0.64% | 45.67 | 48.05 | 98399 | 46202.83 | 4.14% |
| 2025-03-07 | 45.92 | 46.76 | -0.47 | -1.00% | 45.33 | 49.30 | 170473 | 81065.12 | 7.16% |
| 2025-03-06 | 45.99 | 47.23 | 4.29 | 9.99% | 45.00 | 47.23 | 104800 | 49238.21 | 4.40% |
| 2025-03-05 | 39.90 | 42.94 | 2.94 | 7.35% | 39.40 | 43.50 | 76452 | 31607.94 | 3.21% |
| 2025-03-04 | 39.15 | 40.00 | 0.69 | 1.76% | 38.51 | 40.42 | 43814 | 17439.94 | 1.84% |
| 2025-03-03 | 41.41 | 39.31 | -2.09 | -5.05% | 39.05 | 41.65 | 74890 | 30021.21 | 3.15% |
| 2025-02-28 | 45.58 | 41.40 | -2.92 | -6.59% | 41.02 | 45.66 | 91228 | 38900.64 | 3.83% |
| 2025-02-27 | 43.80 | 44.32 | 1.15 | 2.66% | 42.20 | 44.75 | 101866 | 44669.03 | 4.28% |
| 2025-02-26 | 43.40 | 43.17 | -0.63 | -1.44% | 41.85 | 43.66 | 76299 | 32587.35 | 3.21% |
| 2025-02-25 | 43.00 | 43.80 | -0.05 | -0.11% | 42.60 | 44.82 | 130176 | 56762.85 | 5.47% |
| 2025-02-24 | 40.82 | 43.85 | 3.99 | 10.01% | 40.78 | 43.85 | 81416 | 34977.41 | 3.42% |
深证大盘股票行情在线 K线走势图
