奥 特 迅(002227)股票行情
奥 特 迅(002227)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 |
|---|
| 2026-03-25 | 9.27 | 9.31 | 0.14 | 1.53% | 9.21 | 9.38 | 44062 | 4099.27 | 1.79% |
| 2026-03-24 | 8.85 | 9.17 | 0.48 | 5.52% | 8.75 | 9.18 | 65430 | 5861.66 | 2.66% |
| 2026-03-23 | 9.02 | 8.69 | -0.48 | -5.23% | 8.60 | 9.16 | 67912 | 6014.25 | 2.76% |
| 2026-03-20 | 9.53 | 9.17 | -0.34 | -3.58% | 9.15 | 9.66 | 62823 | 5852.44 | 2.55% |
| 2026-03-19 | 9.69 | 9.51 | -0.22 | -2.26% | 9.50 | 9.79 | 46465 | 4482.12 | 1.89% |
| 2026-03-18 | 9.63 | 9.73 | 0.09 | 0.93% | 9.50 | 9.76 | 43620 | 4214.10 | 1.77% |
| 2026-03-17 | 10.01 | 9.64 | -0.29 | -2.92% | 9.63 | 10.03 | 52732 | 5174.33 | 2.14% |
| 2026-03-16 | 9.76 | 9.93 | 0.16 | 1.64% | 9.76 | 9.94 | 54813 | 5399.42 | 2.23% |
| 2026-03-13 | 10.00 | 9.77 | -0.27 | -2.69% | 9.77 | 10.00 | 65085 | 6435.14 | 2.65% |
| 2026-03-12 | 10.33 | 10.04 | -0.30 | -2.90% | 9.99 | 10.34 | 74365 | 7523.45 | 3.02% |
| 2026-03-11 | 10.30 | 10.34 | 0.00 | 0.00% | 10.20 | 10.49 | 80446 | 8321.01 | 3.27% |
| 2026-03-10 | 10.50 | 10.34 | -0.14 | -1.34% | 10.29 | 10.56 | 115318 | 12008.35 | 4.69% |
| 2026-03-09 | 10.36 | 10.48 | -0.29 | -2.69% | 10.19 | 10.68 | 203125 | 21114.14 | 8.26% |
| 2026-03-06 | 10.60 | 10.77 | 0.98 | 10.01% | 10.39 | 10.77 | 91251 | 9788.86 | 3.71% |
| 2026-03-05 | 9.75 | 9.79 | 0.21 | 2.19% | 9.72 | 9.98 | 58956 | 5806.34 | 2.40% |
| 2026-03-04 | 9.36 | 9.58 | 0.11 | 1.16% | 9.31 | 9.71 | 53542 | 5120.26 | 2.18% |
| 2026-03-03 | 9.75 | 9.47 | -0.25 | -2.57% | 9.46 | 9.93 | 65110 | 6315.46 | 2.65% |
| 2026-03-02 | 9.90 | 9.72 | -0.36 | -3.57% | 9.58 | 10.05 | 58582 | 5726.41 | 2.38% |
| 2026-02-27 | 9.98 | 10.08 | 0.09 | 0.90% | 9.90 | 10.08 | 32849 | 3286.45 | 1.34% |
| 2026-02-26 | 10.19 | 9.99 | -0.10 | -0.99% | 9.95 | 10.20 | 38689 | 3876.61 | 1.57% |
| 2026-02-25 | 10.10 | 10.09 | 0.03 | 0.30% | 10.04 | 10.20 | 50121 | 5072.36 | 2.04% |
| 2026-02-24 | 9.78 | 10.06 | 0.31 | 3.18% | 9.78 | 10.09 | 44646 | 4472.81 | 1.82% |
| 2026-02-13 | 9.85 | 9.75 | -0.05 | -0.51% | 9.74 | 9.94 | 35994 | 3542.96 | 1.46% |
| 2026-02-12 | 10.01 | 9.80 | -0.21 | -2.10% | 9.80 | 10.09 | 56200 | 5591.34 | 2.29% |
| 2026-02-11 | 10.18 | 10.01 | -0.13 | -1.28% | 10.01 | 10.19 | 43568 | 4396.38 | 1.77% |
| 2026-02-10 | 10.32 | 10.14 | -0.09 | -0.88% | 10.13 | 10.35 | 55558 | 5690.92 | 2.26% |
| 2026-02-09 | 10.23 | 10.23 | 0.23 | 2.30% | 10.02 | 10.31 | 66176 | 6760.56 | 2.69% |
| 2026-02-06 | 9.88 | 10.00 | 0.14 | 1.42% | 9.81 | 10.15 | 83302 | 8338.28 | 3.39% |
| 2026-02-05 | 9.98 | 9.86 | -0.05 | -0.50% | 9.83 | 10.02 | 100799 | 9996.55 | 4.10% |
| 2026-02-04 | 10.13 | 9.91 | -0.22 | -2.17% | 9.74 | 10.30 | 203184 | 20224.04 | 8.26% |
| 2026-02-03 | 9.47 | 10.13 | 0.45 | 4.65% | 9.38 | 10.48 | 320563 | 31191.24 | 13.03% |
| 2026-02-02 | 9.68 | 9.68 | -1.08 | -10.04% | 9.68 | 9.68 | 13922 | 1347.65 | 0.57% |
| 2026-01-30 | 10.76 | 10.76 | -1.19 | -9.96% | 10.76 | 10.76 | 19277 | 2074.21 | 0.78% |
| 2026-01-29 | 12.02 | 11.95 | -0.16 | -1.32% | 11.87 | 12.23 | 42241 | 5079.41 | 1.72% |
| 2026-01-28 | 12.35 | 12.11 | -0.24 | -1.94% | 12.09 | 12.46 | 40780 | 4971.13 | 1.66% |
| 2026-01-27 | 12.57 | 12.35 | -0.22 | -1.75% | 12.01 | 12.61 | 56528 | 6913.65 | 2.30% |
| 2026-01-26 | 12.84 | 12.57 | -0.30 | -2.33% | 12.47 | 12.87 | 50246 | 6349.79 | 2.04% |
| 2026-01-23 | 12.69 | 12.87 | 0.20 | 1.58% | 12.64 | 12.87 | 43351 | 5542.70 | 1.76% |
| 2026-01-22 | 12.72 | 12.67 | -0.03 | -0.24% | 12.60 | 12.78 | 34546 | 4370.20 | 1.40% |
| 2026-01-21 | 12.74 | 12.70 | -0.13 | -1.01% | 12.55 | 12.76 | 43670 | 5531.55 | 1.78% |
| 2026-01-20 | 12.91 | 12.83 | -0.12 | -0.93% | 12.78 | 13.02 | 53321 | 6859.04 | 2.17% |
| 2026-01-19 | 12.59 | 12.95 | 0.22 | 1.73% | 12.56 | 13.03 | 80963 | 10445.67 | 3.29% |
| 2026-01-16 | 12.87 | 12.73 | 0.08 | 0.63% | 12.67 | 13.25 | 70973 | 9112.54 | 2.89% |
| 2026-01-15 | 12.80 | 12.65 | -0.16 | -1.25% | 12.50 | 12.80 | 56251 | 7100.81 | 2.29% |
| 2026-01-14 | 12.77 | 12.81 | 0.05 | 0.39% | 12.63 | 13.05 | 105882 | 13594.91 | 4.31% |
| 2026-01-13 | 12.55 | 12.76 | 0.21 | 1.67% | 12.40 | 12.91 | 110312 | 13983.09 | 4.49% |
| 2026-01-12 | 12.50 | 12.55 | 0.09 | 0.72% | 12.36 | 12.55 | 59502 | 7423.45 | 2.42% |
| 2026-01-09 | 12.30 | 12.46 | 0.17 | 1.38% | 12.27 | 12.50 | 57775 | 7150.38 | 2.35% |
| 2026-01-08 | 12.18 | 12.29 | 0.09 | 0.74% | 12.14 | 12.35 | 44621 | 5487.16 | 1.81% |
| 2026-01-07 | 12.30 | 12.20 | -0.06 | -0.49% | 12.19 | 12.36 | 39718 | 4869.39 | 1.61% |
| 2026-01-06 | 12.16 | 12.26 | 0.11 | 0.91% | 12.13 | 12.28 | 40912 | 5002.46 | 1.66% |
| 2026-01-05 | 12.03 | 12.15 | 0.11 | 0.91% | 11.97 | 12.24 | 30216 | 3672.20 | 1.23% |
| 2025-12-31 | 12.10 | 12.04 | -0.03 | -0.25% | 11.92 | 12.12 | 31302 | 3758.67 | 1.27% |
| 2025-12-30 | 12.23 | 12.07 | -0.13 | -1.07% | 12.05 | 12.27 | 31230 | 3784.75 | 1.27% |
| 2025-12-29 | 12.28 | 12.20 | -0.12 | -0.97% | 12.14 | 12.33 | 28867 | 3527.70 | 1.17% |
| 2025-12-26 | 12.45 | 12.32 | -0.11 | -0.88% | 12.25 | 12.45 | 33030 | 4076.82 | 1.34% |
| 2025-12-25 | 12.35 | 12.43 | 0.03 | 0.24% | 12.24 | 12.46 | 33005 | 4078.64 | 1.34% |
| 2025-12-24 | 12.16 | 12.40 | 0.33 | 2.73% | 12.08 | 12.49 | 53327 | 6584.99 | 2.17% |
| 2025-12-23 | 12.15 | 12.07 | -0.08 | -0.66% | 12.02 | 12.25 | 27582 | 3329.68 | 1.12% |
| 2025-12-22 | 12.16 | 12.15 | -0.01 | -0.08% | 12.12 | 12.25 | 28270 | 3443.60 | 1.15% |
| 2025-12-19 | 11.99 | 12.16 | 0.18 | 1.50% | 11.99 | 12.20 | 27105 | 3290.74 | 1.10% |
| 2025-12-18 | 11.94 | 11.98 | -0.06 | -0.50% | 11.85 | 12.13 | 28056 | 3374.31 | 1.14% |
| 2025-12-17 | 12.09 | 12.04 | -0.05 | -0.41% | 11.68 | 12.15 | 59822 | 7089.15 | 2.43% |
| 2025-12-16 | 12.60 | 12.09 | -0.57 | -4.50% | 12.08 | 12.60 | 63415 | 7752.78 | 2.58% |
| 2025-12-15 | 12.76 | 12.66 | -0.16 | -1.25% | 12.63 | 12.85 | 38332 | 4875.75 | 1.56% |
| 2025-12-12 | 12.61 | 12.82 | 0.12 | 0.94% | 12.61 | 13.00 | 44575 | 5736.62 | 1.81% |
| 2025-12-11 | 12.90 | 12.70 | -0.21 | -1.63% | 12.68 | 13.05 | 39779 | 5123.48 | 1.62% |
| 2025-12-10 | 12.89 | 12.91 | 0.02 | 0.16% | 12.68 | 12.95 | 39684 | 5078.19 | 1.61% |
| 2025-12-09 | 12.79 | 12.89 | 0.04 | 0.31% | 12.79 | 13.07 | 39411 | 5098.48 | 1.60% |
| 2025-12-08 | 12.88 | 12.85 | 0.02 | 0.16% | 12.77 | 12.89 | 36980 | 4748.15 | 1.50% |
| 2025-12-05 | 12.60 | 12.83 | 0.22 | 1.74% | 12.34 | 12.84 | 54937 | 6925.15 | 2.23% |
| 2025-12-04 | 12.89 | 12.61 | -0.29 | -2.25% | 12.61 | 12.89 | 48129 | 6127.14 | 1.96% |
| 2025-12-03 | 13.03 | 12.90 | -0.14 | -1.07% | 12.81 | 13.12 | 48075 | 6227.49 | 1.95% |
| 2025-12-02 | 13.12 | 13.04 | -0.08 | -0.61% | 12.95 | 13.12 | 37045 | 4825.00 | 1.51% |
| 2025-12-01 | 13.06 | 13.12 | 0.05 | 0.38% | 13.01 | 13.16 | 45987 | 6029.03 | 1.87% |
| 2025-11-28 | 12.86 | 13.07 | 0.20 | 1.55% | 12.82 | 13.07 | 46081 | 5964.07 | 1.87% |
| 2025-11-27 | 12.87 | 12.87 | 0.05 | 0.39% | 12.81 | 13.00 | 47721 | 6157.07 | 1.94% |
| 2025-11-26 | 13.09 | 12.82 | -0.27 | -2.06% | 12.81 | 13.15 | 67113 | 8694.81 | 2.73% |
| 2025-11-25 | 13.04 | 13.09 | 0.14 | 1.08% | 12.92 | 13.20 | 67898 | 8889.50 | 2.76% |
| 2025-11-24 | 12.84 | 12.95 | 0.19 | 1.49% | 12.71 | 13.05 | 71810 | 9251.88 | 2.92% |
深证大盘股票行情在线 K线走势图
奥 特 迅(002227)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
