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
2025-12-16	12.60	12.09	-0.57	-4.50%	12.08	12.60	63415	7752	2.58%
2025-12-15	12.76	12.66	-0.16	-1.25%	12.63	12.85	38332	4875	1.56%
2025-12-12	12.61	12.82	0.12	0.94%	12.61	13.00	44575	5736	1.81%
2025-12-11	12.90	12.70	-0.21	-1.63%	12.68	13.05	39779	5123	1.62%
2025-12-10	12.89	12.91	0.02	0.16%	12.68	12.95	39684	5078	1.61%
2025-12-09	12.79	12.89	0.04	0.31%	12.79	13.07	39411	5098	1.60%
2025-12-08	12.88	12.85	0.02	0.16%	12.77	12.89	36980	4748	1.50%
2025-12-05	12.60	12.83	0.22	1.74%	12.34	12.84	54937	6925	2.23%
2025-12-04	12.89	12.61	-0.29	-2.25%	12.61	12.89	48129	6127	1.96%
2025-12-03	13.03	12.90	-0.14	-1.07%	12.81	13.12	48075	6227	1.95%
2025-12-02	13.12	13.04	-0.08	-0.61%	12.95	13.12	37045	4825	1.51%
2025-12-01	13.06	13.12	0.05	0.38%	13.01	13.16	45987	6029	1.87%
2025-11-28	12.86	13.07	0.20	1.55%	12.82	13.07	46081	5964	1.87%
2025-11-27	12.87	12.87	0.05	0.39%	12.81	13.00	47721	6157	1.94%
2025-11-26	13.09	12.82	-0.27	-2.06%	12.81	13.15	67113	8694	2.73%
2025-11-25	13.04	13.09	0.14	1.08%	12.92	13.20	67898	8889	2.76%
2025-11-24	12.84	12.95	0.19	1.49%	12.71	13.05	71810	9251	2.92%
2025-11-21	13.15	12.76	-0.54	-4.06%	12.75	13.27	119267	15455	4.85%
2025-11-20	13.78	13.30	-0.30	-2.21%	13.30	13.80	114627	15391	4.66%
2025-11-19	13.89	13.60	-0.36	-2.58%	13.58	14.08	152785	21028	6.21%
2025-11-18	14.36	13.96	-0.83	-5.61%	13.82	14.45	251473	35340	10.23%
2025-11-17	16.36	14.79	-1.57	-9.60%	14.72	16.36	498771	74891	20.28%
2025-11-14	15.95	16.36	1.49	10.02%	15.61	16.36	183176	29530	7.45%
2025-11-13	13.53	14.87	1.35	9.99%	13.31	14.87	172491	25200	7.01%
2025-11-12	13.73	13.52	-0.21	-1.53%	13.41	13.73	43068	5827	1.75%
2025-11-11	13.60	13.73	0.13	0.96%	13.60	13.85	70293	9654	2.86%
2025-11-10	13.71	13.60	-0.09	-0.66%	13.45	13.79	58944	7983	2.40%
2025-11-07	13.61	13.69	0.07	0.51%	13.55	13.72	59635	8141	2.42%
2025-11-06	13.67	13.62	-0.05	-0.37%	13.51	13.88	83755	11437	3.41%
2025-11-05	13.10	13.67	0.44	3.33%	13.01	13.78	135695	18315	5.52%
2025-11-04	13.15	13.23	0.08	0.61%	13.14	13.41	57061	7562	2.32%
2025-11-03	12.98	13.15	0.17	1.31%	12.95	13.17	46245	6049	1.88%
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%