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 |
|---|
| 2025-03-28 | 12.47 | 12.18 | -0.30 | -2.40% | 12.15 | 12.56 | 95710 | 11780.22 | 3.86% |
| 2025-03-27 | 12.67 | 12.48 | -0.32 | -2.50% | 12.30 | 12.78 | 120457 | 15093.46 | 4.86% |
| 2025-03-26 | 12.49 | 12.80 | 0.20 | 1.59% | 12.39 | 12.94 | 147070 | 18764.46 | 5.94% |
| 2025-03-25 | 12.58 | 12.60 | -0.04 | -0.32% | 12.41 | 12.83 | 178871 | 22553.80 | 7.22% |
| 2025-03-24 | 13.25 | 12.64 | -1.21 | -8.74% | 12.47 | 13.40 | 280253 | 35797.80 | 11.32% |
| 2025-03-21 | 14.63 | 13.85 | -1.54 | -10.01% | 13.85 | 14.92 | 321779 | 45298.29 | 12.99% |
| 2025-03-20 | 15.33 | 15.39 | -0.09 | -0.58% | 15.00 | 17.00 | 585673 | 92749.92 | 23.65% |
| 2025-03-19 | 15.48 | 15.48 | 1.41 | 10.02% | 14.77 | 15.48 | 432020 | 65633.85 | 17.45% |
| 2025-03-18 | 14.07 | 14.07 | 1.28 | 10.01% | 14.07 | 14.07 | 69775 | 9817.30 | 2.82% |
| 2025-03-17 | 12.77 | 12.79 | -0.02 | -0.16% | 12.55 | 12.95 | 131322 | 16669.32 | 5.30% |
| 2025-03-14 | 12.69 | 12.81 | 0.01 | 0.08% | 12.38 | 13.20 | 181498 | 23170.39 | 7.33% |
| 2025-03-13 | 12.98 | 12.80 | -0.30 | -2.29% | 12.51 | 13.02 | 167101 | 21279.24 | 6.75% |
| 2025-03-12 | 12.63 | 13.10 | 0.46 | 3.64% | 12.55 | 13.15 | 257134 | 33397.54 | 10.38% |
| 2025-03-11 | 12.31 | 12.64 | 0.21 | 1.69% | 12.17 | 12.68 | 157852 | 19765.42 | 6.37% |
| 2025-03-10 | 12.31 | 12.43 | -0.23 | -1.82% | 12.20 | 12.49 | 179003 | 22116.68 | 7.23% |
| 2025-03-07 | 13.60 | 12.66 | -1.39 | -9.89% | 12.65 | 13.60 | 373249 | 48431.98 | 15.07% |
| 2025-03-06 | 12.98 | 14.05 | 0.17 | 1.22% | 12.89 | 14.49 | 493330 | 68340.64 | 19.92% |
| 2025-03-05 | 15.50 | 13.88 | -1.27 | -8.38% | 13.64 | 16.00 | 583223 | 85356.23 | 23.55% |
| 2025-03-04 | 15.15 | 15.15 | 1.38 | 10.02% | 15.14 | 15.15 | 103122 | 15623.02 | 4.16% |
| 2025-03-03 | 13.00 | 13.77 | 1.25 | 9.98% | 12.88 | 13.77 | 83306 | 11234.30 | 3.36% |
| 2025-02-28 | 11.88 | 12.52 | 1.14 | 10.02% | 11.38 | 12.52 | 170253 | 20409.92 | 6.88% |
| 2025-02-27 | 11.62 | 11.38 | -0.24 | -2.07% | 11.20 | 11.71 | 84645 | 9661.55 | 3.42% |
| 2025-02-26 | 11.70 | 11.62 | -0.03 | -0.26% | 11.50 | 11.98 | 108393 | 12626.64 | 4.38% |
| 2025-02-25 | 11.35 | 11.65 | 0.17 | 1.48% | 11.30 | 12.15 | 153350 | 17995.06 | 6.19% |
| 2025-02-24 | 11.10 | 11.48 | 0.38 | 3.42% | 10.91 | 12.21 | 166099 | 19210.47 | 6.71% |
| 2025-02-21 | 10.93 | 11.10 | 0.24 | 2.21% | 10.88 | 11.28 | 68139 | 7554.70 | 2.75% |
| 2025-02-20 | 10.99 | 10.86 | -0.09 | -0.82% | 10.81 | 11.06 | 48114 | 5239.73 | 1.94% |
| 2025-02-19 | 10.76 | 10.95 | 0.09 | 0.83% | 10.76 | 11.08 | 61258 | 6716.70 | 2.47% |
| 2025-02-18 | 11.40 | 10.86 | -0.32 | -2.86% | 10.83 | 11.57 | 84403 | 9411.60 | 3.41% |
| 2025-02-17 | 10.97 | 11.18 | 0.04 | 0.36% | 10.91 | 11.29 | 93932 | 10449.94 | 3.79% |
| 2025-02-14 | 10.86 | 11.14 | 0.29 | 2.67% | 10.77 | 11.71 | 129217 | 14479.33 | 5.22% |
| 2025-02-13 | 11.08 | 10.85 | -0.26 | -2.34% | 10.85 | 11.11 | 63306 | 6939.85 | 2.56% |
| 2025-02-12 | 10.95 | 11.11 | 0.33 | 3.06% | 10.84 | 11.20 | 88738 | 9792.83 | 3.58% |
| 2025-02-11 | 10.90 | 10.78 | -0.07 | -0.65% | 10.68 | 10.90 | 38699 | 4161.55 | 1.56% |
| 2025-02-10 | 10.64 | 10.85 | 0.21 | 1.97% | 10.60 | 10.85 | 48350 | 5189.73 | 1.95% |
| 2025-02-07 | 10.49 | 10.64 | 0.25 | 2.41% | 10.40 | 10.74 | 61476 | 6521.39 | 2.48% |
| 2025-02-06 | 10.15 | 10.39 | 0.24 | 2.36% | 10.08 | 10.40 | 44669 | 4586.57 | 1.80% |
| 2025-02-05 | 10.27 | 10.15 | 0.11 | 1.10% | 10.02 | 10.27 | 32161 | 3256.74 | 1.30% |
| 2025-01-27 | 10.38 | 10.04 | -0.35 | -3.37% | 10.02 | 10.43 | 47307 | 4819.48 | 1.91% |
| 2025-01-24 | 10.32 | 10.39 | 0.07 | 0.68% | 10.20 | 10.43 | 40995 | 4234.15 | 1.66% |
| 2025-01-23 | 10.60 | 10.32 | -0.09 | -0.86% | 10.32 | 10.70 | 45622 | 4798.05 | 1.84% |
| 2025-01-22 | 10.63 | 10.41 | -0.15 | -1.42% | 10.37 | 10.70 | 39641 | 4161.99 | 1.60% |
| 2025-01-21 | 10.69 | 10.56 | -0.12 | -1.12% | 10.49 | 10.86 | 54644 | 5807.58 | 2.21% |
| 2025-01-20 | 10.32 | 10.68 | 0.41 | 3.99% | 10.28 | 10.86 | 87332 | 9290.29 | 3.53% |
| 2025-01-17 | 10.26 | 10.27 | 0.00 | 0.00% | 10.05 | 10.32 | 41696 | 4256.52 | 1.68% |
| 2025-01-16 | 10.28 | 10.27 | 0.17 | 1.68% | 10.14 | 10.51 | 59434 | 6126.20 | 2.40% |
| 2025-01-15 | 10.23 | 10.10 | -0.13 | -1.27% | 10.02 | 10.30 | 54058 | 5470.67 | 2.18% |
| 2025-01-14 | 9.71 | 10.23 | 0.61 | 6.34% | 9.62 | 10.23 | 71119 | 7116.24 | 2.87% |
| 2025-01-13 | 9.60 | 9.62 | -0.21 | -2.14% | 9.30 | 9.70 | 62414 | 5942.52 | 2.52% |
| 2025-01-10 | 10.43 | 9.83 | -0.60 | -5.75% | 9.80 | 10.52 | 72234 | 7324.76 | 2.92% |
| 2025-01-09 | 10.40 | 10.43 | -0.07 | -0.67% | 10.27 | 10.68 | 57430 | 6037.93 | 2.32% |
| 2025-01-08 | 10.60 | 10.50 | -0.20 | -1.87% | 10.07 | 10.63 | 88090 | 9160.15 | 3.56% |
| 2025-01-07 | 10.00 | 10.70 | 0.62 | 6.15% | 10.00 | 10.72 | 120849 | 12569.74 | 4.88% |
| 2025-01-06 | 10.28 | 10.08 | -0.50 | -4.73% | 9.55 | 10.46 | 130636 | 13063.29 | 5.28% |
| 2025-01-03 | 11.97 | 10.58 | -1.17 | -9.96% | 10.58 | 12.05 | 147754 | 16032.50 | 5.97% |
| 2025-01-02 | 12.38 | 11.75 | -0.56 | -4.55% | 11.55 | 12.44 | 139917 | 16586.20 | 5.65% |
| 2024-12-31 | 12.81 | 12.31 | -0.62 | -4.80% | 12.25 | 13.03 | 145390 | 18216.90 | 5.87% |
| 2024-12-30 | 13.00 | 12.93 | -0.32 | -2.42% | 12.75 | 13.24 | 192524 | 24928.86 | 7.77% |
| 2024-12-27 | 12.79 | 13.25 | 0.48 | 3.76% | 12.60 | 13.60 | 341762 | 44668.11 | 13.80% |
| 2024-12-26 | 11.55 | 12.77 | 1.16 | 9.99% | 11.50 | 12.77 | 141424 | 17733.15 | 5.71% |
| 2024-12-25 | 12.60 | 11.61 | -0.82 | -6.60% | 11.47 | 12.62 | 207296 | 24412.94 | 8.37% |
| 2024-12-24 | 11.25 | 12.43 | 1.13 | 10.00% | 11.25 | 12.43 | 82720 | 10120.76 | 3.34% |
| 2024-12-23 | 12.20 | 11.30 | -1.12 | -9.02% | 11.24 | 12.40 | 188300 | 21987.74 | 7.60% |
| 2024-12-20 | 12.86 | 12.42 | -0.70 | -5.34% | 12.24 | 13.09 | 223400 | 28350.56 | 9.02% |
| 2024-12-19 | 12.58 | 13.12 | 0.04 | 0.31% | 12.51 | 13.91 | 291159 | 38859.07 | 11.76% |
| 2024-12-18 | 12.69 | 13.08 | 0.38 | 2.99% | 12.06 | 13.96 | 295142 | 37538.06 | 11.92% |
| 2024-12-17 | 12.13 | 12.70 | 0.45 | 3.67% | 11.84 | 12.76 | 293895 | 36573.40 | 11.87% |
| 2024-12-16 | 11.73 | 12.25 | 0.54 | 4.61% | 11.71 | 12.33 | 231813 | 27910.39 | 9.36% |
| 2024-12-13 | 11.62 | 11.71 | 0.04 | 0.34% | 11.50 | 11.95 | 132978 | 15606.04 | 5.37% |
| 2024-12-12 | 11.63 | 11.67 | -0.02 | -0.17% | 11.50 | 11.76 | 73610 | 8557.89 | 2.97% |
| 2024-12-11 | 11.43 | 11.69 | 0.15 | 1.30% | 11.42 | 11.69 | 91702 | 10624.50 | 3.70% |
| 2024-12-10 | 11.98 | 11.54 | -0.16 | -1.37% | 11.53 | 12.05 | 150905 | 17720.75 | 6.09% |
| 2024-12-09 | 11.92 | 11.70 | -0.18 | -1.52% | 11.55 | 11.98 | 117357 | 13780.93 | 4.74% |
| 2024-12-06 | 11.69 | 11.88 | 0.28 | 2.41% | 11.37 | 11.89 | 179994 | 21020.82 | 7.27% |
| 2024-12-05 | 11.28 | 11.60 | 0.31 | 2.75% | 11.22 | 11.87 | 156194 | 18040.06 | 6.31% |
| 2024-12-04 | 11.67 | 11.29 | -0.37 | -3.17% | 11.22 | 11.67 | 146660 | 16718.30 | 5.92% |
| 2024-12-03 | 11.44 | 11.66 | 0.22 | 1.92% | 11.30 | 11.74 | 219577 | 25342.06 | 8.87% |
| 2024-12-02 | 11.27 | 11.44 | 0.25 | 2.23% | 11.11 | 11.50 | 167205 | 18962.73 | 6.75% |
| 2024-11-29 | 11.25 | 11.19 | -0.12 | -1.06% | 10.96 | 11.36 | 200580 | 22343.46 | 8.10% |
| 2024-11-28 | 11.49 | 11.31 | -0.19 | -1.65% | 11.23 | 11.79 | 228764 | 26210.00 | 9.24% |
深证大盘股票行情在线 K线走势图
