奥特迅 (002227) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	13.63	13.60	-0.24	-1.73%	13.37	13.80	86429	11709	3.51%
2025-09-15	13.44	13.84	0.36	2.67%	13.15	14.26	138256	18854	5.62%
2025-09-12	13.40	13.48	0.08	0.60%	13.27	13.99	102273	14030	4.16%
2025-09-11	13.21	13.40	0.20	1.52%	13.08	13.44	46162	6137	1.88%
2025-09-10	13.19	13.20	-0.03	-0.23%	13.14	13.32	29387	3881	1.19%
2025-09-09	13.23	13.23	-0.05	-0.38%	13.15	13.53	39965	5328	1.63%
2025-09-08	13.48	13.28	-0.11	-0.82%	13.22	13.48	38563	5128	1.57%
2025-09-05	12.87	13.39	0.51	3.96%	12.87	13.39	59881	7919	2.43%
2025-09-04	12.84	12.88	0.12	0.94%	12.76	13.16	55291	7199	2.25%
2025-09-03	13.14	12.76	-0.33	-2.52%	12.75	13.17	40025	5179	1.63%
2025-09-02	13.36	13.09	-0.28	-2.09%	12.88	13.45	60854	7953	2.47%
2025-09-01	13.21	13.37	0.18	1.36%	13.20	13.45	49067	6542	2.00%
2025-08-29	13.39	13.19	-0.21	-1.57%	13.15	13.39	50204	6643	2.04%
2025-08-28	13.55	13.40	-0.15	-1.11%	12.85	13.72	95299	12663	3.87%
2025-08-27	13.97	13.55	-0.55	-3.90%	13.55	14.22	107483	14979	4.37%
2025-08-26	13.76	14.10	0.24	1.73%	13.69	14.93	149859	21277	6.09%
2025-08-25	13.91	13.86	-0.04	-0.29%	13.79	14.00	69242	9606	2.82%
2025-08-22	13.96	13.90	-0.04	-0.29%	13.83	14.03	56603	7861	2.30%
2025-08-21	14.22	13.94	-0.31	-2.18%	13.87	14.24	68409	9586	2.78%
2025-08-20	14.15	14.25	0.03	0.21%	13.92	14.25	68487	9659	2.78%
2025-08-19	14.60	14.22	-0.13	-0.91%	14.14	14.60	84478	12051	3.43%
2025-08-18	14.20	14.35	0.26	1.85%	14.02	14.50	112875	16113	4.59%
2025-08-15	13.72	14.09	0.40	2.92%	13.70	14.18	119590	16760	4.86%
2025-08-14	14.12	13.69	-0.62	-4.33%	13.67	14.12	130779	18165	5.32%
2025-08-13	14.10	14.31	0.21	1.49%	13.96	14.75	172075	24698	7.00%
2025-08-12	14.17	14.10	-0.08	-0.56%	13.82	14.24	105820	14807	4.30%
2025-08-11	14.00	14.18	0.21	1.50%	13.83	14.25	110363	15540	4.49%
2025-08-08	13.63	13.97	0.30	2.19%	13.53	14.00	116967	16213	4.76%
2025-08-07	13.65	13.67	0.02	0.15%	13.57	13.92	72248	9927	2.94%
2025-08-06	13.59	13.65	0.07	0.52%	13.47	13.69	54963	7482	2.23%
2025-08-05	13.56	13.58	0.06	0.44%	13.45	13.58	44920	6072	1.83%
2025-08-04	13.30	13.52	0.13	0.97%	13.20	13.52	45253	6075	1.84%
2025-08-01	13.26	13.39	0.01	0.07%	13.22	13.47	53392	7126	2.17%
2025-07-31	13.15	13.38	0.13	0.98%	13.15	13.78	104127	14035	4.23%
2025-07-30	13.40	13.25	-0.16	-1.19%	13.13	13.43	60023	7954	2.44%
2025-07-29	13.63	13.41	-0.14	-1.03%	13.28	13.63	58611	7837	2.38%
2025-07-28	13.48	13.55	0.04	0.30%	13.45	13.58	44218	5980	1.80%
2025-07-25	13.66	13.51	-0.16	-1.17%	13.47	13.67	59947	8098	2.44%
2025-07-24	13.55	13.67	-0.01	-0.07%	13.46	13.68	87147	11803	3.54%
2025-07-23	14.56	13.68	-0.33	-2.36%	13.65	14.70	130921	18435	5.32%
2025-07-22	14.14	14.01	-0.08	-0.57%	13.77	14.34	129546	18157	5.27%
2025-07-21	13.77	14.09	0.30	2.18%	13.75	14.13	115863	16215	4.71%
2025-07-18	13.87	13.79	-0.08	-0.58%	13.70	14.04	80061	11063	3.26%
2025-07-17	13.80	13.87	0.07	0.51%	13.61	13.94	73807	10192	3.00%
2025-07-16	13.84	13.80	-0.01	-0.07%	13.73	14.06	61953	8594	2.52%
2025-07-15	13.72	13.81	-0.40	-2.81%	13.61	13.95	125588	17300	5.11%
2025-07-14	14.18	14.21	0.04	0.28%	14.09	14.33	104419	14846	4.25%
2025-07-11	14.50	14.17	-0.24	-1.67%	14.00	14.57	157876	22370	6.42%
2025-07-10	14.79	14.41	-0.61	-4.06%	14.41	15.25	256488	37628	10.43%
2025-07-09	14.78	15.02	0.25	1.69%	14.59	15.45	354059	53279	14.40%
2025-07-08	15.03	14.77	0.24	1.65%	14.67	15.55	499693	75226	20.32%
2025-07-07	13.26	14.53	1.32	9.99%	13.01	14.53	234719	32593	9.54%
2025-07-04	13.02	13.21	0.20	1.54%	12.84	13.42	134463	17674	5.47%
2025-07-03	13.03	13.01	-0.04	-0.31%	12.93	13.12	51626	6717	2.10%
2025-07-02	13.14	13.05	-0.09	-0.68%	12.91	13.20	57138	7451	2.32%
2025-07-01	13.37	13.14	-0.24	-1.79%	13.00	13.42	99429	13079	4.04%
2025-06-30	13.31	13.38	0.01	0.07%	13.24	13.54	143066	19107	5.82%
2025-06-27	13.05	13.37	0.40	3.08%	13.01	13.56	215418	28674	8.76%
2025-06-26	13.03	12.97	-0.12	-0.92%	12.86	13.23	122866	15999	5.00%
2025-06-25	13.24	13.09	0.00	0.00%	12.94	13.24	237671	31100	9.66%
2025-06-24	11.94	13.09	1.19	10.00%	11.94	13.09	127525	16231	5.19%
2025-06-23	11.61	11.90	0.13	1.10%	11.61	11.91	37669	4441	1.53%
2025-06-20	11.94	11.77	-0.24	-2.00%	11.74	12.18	62875	7476	2.56%
2025-06-19	12.38	12.01	-0.39	-3.15%	12.00	13.18	91453	11329	3.72%
2025-06-18	12.39	12.40	-0.07	-0.56%	12.30	12.65	55739	6932	2.27%
2025-06-17	12.51	12.47	-0.04	-0.32%	12.28	12.59	66078	8194	2.69%
2025-06-16	12.39	12.51	0.08	0.64%	12.32	12.65	58106	7270	2.36%
2025-06-13	12.68	12.43	-0.29	-2.28%	12.40	12.83	96030	12058	3.90%
2025-06-12	13.10	12.72	-0.43	-3.27%	12.71	13.11	144384	18520	5.87%
2025-06-11	13.17	13.15	-0.29	-2.16%	13.12	13.38	147283	19433	5.99%
2025-06-10	12.97	13.44	0.39	2.99%	12.77	13.50	233681	30834	9.50%
2025-06-09	13.07	13.05	0.12	0.93%	12.94	13.36	189564	24779	7.71%