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 |
|---|
| 2025-04-18 | 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% |
| 2025-02-21 | 37.37 | 39.86 | 2.64 | 7.09% | 36.73 | 39.93 | 80827 | 30952.66 | 3.40% |
| 2025-02-20 | 36.40 | 37.22 | 0.85 | 2.34% | 36.10 | 37.46 | 57183 | 21135.36 | 2.40% |
| 2025-02-19 | 36.26 | 36.37 | 0.04 | 0.11% | 36.08 | 36.73 | 58484 | 21280.43 | 2.46% |
| 2025-02-18 | 38.04 | 36.33 | -1.66 | -4.37% | 36.09 | 38.16 | 66388 | 24601.32 | 2.79% |
| 2025-02-17 | 40.86 | 37.99 | -2.87 | -7.02% | 37.91 | 40.86 | 83052 | 32196.23 | 3.49% |
| 2025-02-14 | 40.55 | 40.86 | -0.02 | -0.05% | 40.33 | 41.40 | 25570 | 10457.23 | 1.07% |
| 2025-02-13 | 41.57 | 40.88 | -0.90 | -2.15% | 40.41 | 41.85 | 30554 | 12526.58 | 1.28% |
| 2025-02-12 | 39.90 | 41.78 | 1.82 | 4.55% | 39.61 | 41.80 | 51569 | 21103.31 | 2.17% |
| 2025-02-11 | 40.04 | 39.96 | -0.48 | -1.19% | 39.50 | 40.80 | 31566 | 12634.52 | 1.33% |
| 2025-02-10 | 41.80 | 40.44 | -1.33 | -3.18% | 39.22 | 41.82 | 71960 | 28957.95 | 3.02% |
| 2025-02-07 | 42.25 | 41.77 | -0.51 | -1.21% | 40.89 | 43.55 | 64366 | 26965.74 | 2.71% |
| 2025-02-06 | 40.46 | 42.28 | 1.70 | 4.19% | 40.15 | 42.50 | 46226 | 19396.91 | 1.94% |
| 2025-02-05 | 40.75 | 40.58 | 0.13 | 0.32% | 40.43 | 42.10 | 37306 | 15356.75 | 1.57% |
| 2025-01-27 | 40.20 | 40.45 | 0.17 | 0.42% | 39.91 | 40.96 | 34718 | 14063.60 | 1.46% |
| 2025-01-24 | 39.26 | 40.28 | 1.01 | 2.57% | 38.80 | 41.37 | 50760 | 20400.25 | 2.13% |
| 2025-01-23 | 40.40 | 39.27 | -0.95 | -2.36% | 38.44 | 40.67 | 66945 | 26540.65 | 2.81% |
| 2025-01-22 | 40.10 | 40.22 | 0.12 | 0.30% | 39.25 | 40.71 | 39804 | 15946.77 | 1.67% |
| 2025-01-21 | 40.38 | 40.10 | -0.12 | -0.30% | 39.18 | 41.00 | 36205 | 14384.59 | 1.52% |
| 2025-01-20 | 40.01 | 40.22 | 0.49 | 1.23% | 40.00 | 41.10 | 26926 | 10927.15 | 1.13% |
| 2025-01-17 | 39.43 | 39.73 | 0.13 | 0.33% | 39.05 | 40.25 | 20174 | 8003.51 | 0.85% |
| 2025-01-16 | 41.27 | 39.60 | -1.25 | -3.06% | 39.21 | 41.50 | 38457 | 15441.56 | 1.62% |
| 2025-01-15 | 41.17 | 40.85 | -0.20 | -0.49% | 40.82 | 42.26 | 42528 | 17609.40 | 1.79% |
| 2025-01-14 | 37.95 | 41.05 | 3.11 | 8.20% | 37.79 | 41.31 | 47148 | 18855.37 | 1.98% |
| 2025-01-13 | 37.50 | 37.94 | -0.08 | -0.21% | 37.04 | 38.52 | 19555 | 7408.76 | 0.82% |
| 2025-01-10 | 38.65 | 38.02 | -1.03 | -2.64% | 38.00 | 39.80 | 33020 | 12817.64 | 1.39% |
| 2025-01-09 | 37.38 | 39.05 | 1.50 | 3.99% | 37.28 | 39.65 | 54074 | 21114.26 | 2.27% |
| 2025-01-08 | 37.80 | 37.55 | -0.34 | -0.90% | 35.50 | 38.35 | 56332 | 20804.05 | 2.37% |
| 2025-01-07 | 37.02 | 37.89 | 0.94 | 2.54% | 36.95 | 38.83 | 56924 | 21588.52 | 2.39% |
| 2025-01-06 | 37.06 | 36.95 | -0.54 | -1.44% | 35.60 | 37.85 | 55200 | 20361.49 | 2.32% |
| 2025-01-03 | 39.50 | 37.49 | -2.19 | -5.52% | 37.36 | 39.67 | 64248 | 24715.90 | 2.70% |
| 2025-01-02 | 40.61 | 39.68 | -1.32 | -3.22% | 38.76 | 41.55 | 55374 | 22221.82 | 2.33% |
| 2024-12-31 | 41.06 | 41.00 | -0.04 | -0.10% | 40.77 | 42.88 | 88883 | 37097.51 | 3.74% |
| 2024-12-30 | 43.30 | 41.04 | -2.66 | -6.09% | 40.77 | 43.70 | 89888 | 37790.50 | 3.78% |
| 2024-12-27 | 40.40 | 43.70 | 2.98 | 7.32% | 40.04 | 44.70 | 116810 | 50126.91 | 4.91% |
| 2024-12-26 | 40.37 | 40.72 | 0.20 | 0.49% | 39.89 | 42.25 | 63434 | 25992.98 | 2.67% |
| 2024-12-25 | 40.30 | 40.52 | 0.45 | 1.12% | 38.70 | 40.70 | 59323 | 23655.50 | 2.49% |
| 2024-12-24 | 40.10 | 40.07 | 0.31 | 0.78% | 38.83 | 40.39 | 52265 | 20766.27 | 2.20% |
| 2024-12-23 | 42.20 | 39.76 | -2.63 | -6.20% | 39.46 | 43.14 | 90218 | 36746.17 | 3.79% |
| 2024-12-20 | 41.79 | 42.39 | 0.25 | 0.59% | 41.72 | 45.45 | 113420 | 49215.64 | 4.77% |
| 2024-12-19 | 39.20 | 42.14 | 2.84 | 7.23% | 38.77 | 42.95 | 130046 | 53748.65 | 5.47% |
| 2024-12-18 | 37.81 | 39.30 | 1.78 | 4.74% | 37.26 | 39.96 | 67228 | 26090.48 | 2.83% |
深证大盘股票行情在线 K线走势图
