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
2025-10-31	12.91	12.98	0.03	0.23%	12.91	13.10	38842	5059	1.58%
2025-10-30	13.19	12.95	-0.24	-1.82%	12.95	13.21	58967	7691	2.40%
2025-10-29	13.15	13.19	0.00	0.00%	13.02	13.24	55041	7232	2.24%
2025-10-28	13.04	13.19	-0.14	-1.05%	12.81	13.28	88099	11521	3.58%
2025-10-27	13.44	13.33	-0.04	-0.30%	13.23	13.45	57336	7652	2.33%
2025-10-24	13.36	13.37	0.02	0.15%	13.30	13.48	62333	8338	2.53%
2025-10-23	13.53	13.35	-0.27	-1.98%	13.10	13.65	97728	12957	3.97%
2025-10-22	13.78	13.62	-0.26	-1.87%	13.59	13.96	115953	15940	4.71%
2025-10-21	14.21	13.88	-0.45	-3.14%	13.85	14.24	169288	23630	6.88%
2025-10-20	14.14	14.33	0.19	1.34%	14.00	14.49	215171	30580	8.75%
2025-10-17	14.68	14.14	-0.86	-5.73%	13.93	14.68	308439	43920	12.54%
2025-10-16	15.00	15.00	1.36	9.97%	14.59	15.00	183728	27521	7.47%
2025-10-15	13.23	13.64	0.39	2.94%	13.06	13.64	90326	12138	3.67%
2025-10-14	13.24	13.25	0.12	0.91%	13.16	13.53	61276	8167	2.49%
2025-10-13	13.00	13.13	-0.17	-1.28%	12.61	13.20	44666	5804	1.82%
2025-10-10	13.14	13.30	0.13	0.99%	13.04	13.43	56584	7504	2.30%
2025-10-09	13.25	13.17	0.01	0.08%	13.08	13.37	36907	4862	1.50%
2025-09-30	13.35	13.16	-0.14	-1.05%	13.15	13.39	38573	5120	1.57%
2025-09-29	13.20	13.30	0.02	0.15%	13.00	13.48	64838	8614	2.64%
2025-09-26	13.18	13.28	0.03	0.23%	13.16	13.65	74695	10030	3.04%
2025-09-25	13.23	13.25	0.01	0.08%	13.13	13.40	52329	6944	2.13%
2025-09-24	13.09	13.24	0.14	1.07%	12.95	13.25	37996	5009	1.54%
2025-09-23	13.08	13.10	0.05	0.38%	12.83	13.37	41893	5452	1.70%
2025-09-22	13.14	13.05	-0.10	-0.76%	12.96	13.18	31792	4144	1.29%
2025-09-19	13.11	13.15	0.05	0.38%	12.94	13.20	38000	4968	1.55%
2025-09-18	13.36	13.10	-0.26	-1.95%	13.01	13.41	62596	8285	2.55%
2025-09-17	13.60	13.36	-0.24	-1.76%	13.36	13.60	52424	7037	2.13%
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%