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
2025-08-01	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%
2025-06-06	12.33	12.93	0.61	4.95%	12.20	13.55	294612	38366	11.98%
2025-06-05	12.20	12.32	0.26	2.16%	12.06	12.51	134048	16507	5.45%
2025-06-04	11.78	12.06	0.32	2.73%	11.78	12.55	71792	8658	2.92%
2025-06-03	11.68	11.74	-0.06	-0.51%	11.60	11.86	44333	5212	1.80%
2025-05-30	12.13	11.80	-0.37	-3.04%	11.73	12.13	69439	8215	2.82%
2025-05-29	12.00	12.17	0.13	1.08%	11.96	12.29	84626	10299	3.44%
2025-05-28	12.14	12.04	-0.14	-1.15%	12.00	12.37	89286	10850	3.63%
2025-05-27	12.13	12.18	0.08	0.66%	11.99	12.31	90841	11030	3.69%
2025-05-26	11.88	12.10	0.43	3.68%	11.80	12.55	115555	13968	4.70%
2025-05-23	11.86	11.67	-0.45	-3.71%	11.66	12.12	141193	16785	5.74%
2025-05-22	12.29	12.12	-0.06	-0.49%	12.12	12.94	195593	24495	7.95%
2025-05-21	12.28	12.18	-0.10	-0.81%	12.09	12.37	70146	8556	2.85%
2025-05-20	12.16	12.28	0.13	1.07%	12.07	12.31	97934	11968	3.98%
2025-05-19	12.01	12.15	0.01	0.08%	11.88	12.34	165305	19986	6.72%
2025-05-16	11.64	12.14	0.53	4.57%	11.58	12.77	221778	27338	9.02%
2025-05-15	11.71	11.61	-0.14	-1.19%	11.53	11.75	33492	3886	1.36%
2025-05-14	11.80	11.75	-0.05	-0.42%	11.68	11.87	36907	4342	1.50%
2025-05-13	12.03	11.80	-0.12	-1.01%	11.77	12.15	50693	6044	2.06%
2025-05-12	11.90	11.92	0.14	1.19%	11.75	11.96	50518	5986	2.05%
2025-05-09	11.90	11.78	-0.16	-1.34%	11.65	11.94	52776	6218	2.15%
2025-05-08	11.60	11.94	0.35	3.02%	11.51	11.99	82553	9801	3.36%
2025-05-07	11.75	11.59	-0.04	-0.34%	11.45	11.87	61180	7101	2.49%
2025-05-06	11.15	11.63	0.66	6.02%	11.03	11.63	84203	9662	3.42%
2025-04-30	10.95	10.97	-0.07	-0.63%	10.83	11.10	67045	7363	2.71%
2025-04-29	11.04	11.04	-0.11	-0.99%	10.80	11.32	51377	5731	2.07%
2025-04-28	11.29	11.15	-0.15	-1.33%	11.10	11.45	47649	5336	1.92%
2025-04-25	11.35	11.30	-0.10	-0.88%	11.28	11.49	45634	5190	1.84%
2025-04-24	11.60	11.40	-0.17	-1.47%	11.26	11.65	65043	7433	2.63%