致敬每一个财富自由的梦想,祝大家早日进化为游资

奥拓电子 (002587) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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 6.43 6.45 0.02 0.31% 6.38 6.49 145525 9356 2.82%
2025-07-31 6.52 6.43 -0.10 -1.53% 6.41 6.59 168670 10970 3.27%
2025-07-30 6.56 6.53 -0.07 -1.06% 6.48 6.59 157338 10288 3.05%
2025-07-29 6.66 6.60 -0.07 -1.05% 6.53 6.66 158395 10412 3.07%
2025-07-28 6.65 6.67 0.06 0.91% 6.61 6.69 196864 13109 3.82%
2025-07-25 6.53 6.61 0.09 1.38% 6.52 6.68 246818 16286 4.79%
2025-07-24 6.45 6.52 0.07 1.09% 6.44 6.53 161250 10471 3.13%
2025-07-23 6.52 6.45 -0.07 -1.07% 6.44 6.57 209506 13621 4.07%
2025-07-22 6.68 6.52 -0.17 -2.54% 6.49 6.69 343488 22505 6.67%
2025-07-21 6.67 6.69 0.02 0.30% 6.64 6.71 226173 15103 4.39%
2025-07-18 6.79 6.67 -0.13 -1.91% 6.64 6.81 342113 22886 6.64%
2025-07-17 6.85 6.80 -0.01 -0.15% 6.73 6.85 316444 21444 6.14%
2025-07-16 7.05 6.81 -0.20 -2.85% 6.81 7.05 473868 32600 9.20%
2025-07-15 6.90 7.01 0.03 0.43% 6.81 7.15 703278 48915 13.65%
2025-07-14 6.65 6.98 0.26 3.87% 6.58 7.04 796609 54731 15.46%
2025-07-11 6.88 6.72 -0.17 -2.47% 6.63 6.88 718585 48131 13.95%
2025-07-10 6.62 6.89 0.29 4.39% 6.60 7.26 996875 69279 19.35%
2025-07-09 6.54 6.60 0.05 0.76% 6.50 6.63 180660 11852 3.51%
2025-07-08 6.41 6.55 0.13 2.02% 6.39 6.55 180135 11714 3.50%
2025-07-07 6.38 6.42 0.02 0.31% 6.36 6.43 94976 6080 1.84%
2025-07-04 6.45 6.40 -0.05 -0.78% 6.36 6.47 131788 8436 2.56%
2025-07-03 6.40 6.45 0.05 0.78% 6.37 6.47 124312 7985 2.41%
2025-07-02 6.47 6.40 -0.05 -0.78% 6.36 6.48 130999 8389 2.54%
2025-07-01 6.44 6.45 0.00 0.00% 6.36 6.52 174476 11235 3.39%
2025-06-30 6.37 6.45 0.09 1.42% 6.35 6.45 165884 10646 3.22%
2025-06-27 6.35 6.36 0.06 0.95% 6.31 6.43 188892 12026 3.67%
2025-06-26 6.35 6.30 -0.05 -0.79% 6.29 6.38 130248 8264 2.53%
2025-06-25 6.37 6.35 0.00 0.00% 6.27 6.38 153061 9684 2.97%
2025-06-24 6.28 6.35 0.10 1.60% 6.25 6.36 170034 10758 3.30%
2025-06-23 6.03 6.25 0.13 2.12% 6.03 6.25 136204 8434 2.64%
2025-06-20 6.14 6.12 -0.01 -0.16% 6.06 6.21 97838 6005 1.90%
2025-06-19 6.22 6.13 -0.09 -1.45% 6.11 6.25 90696 5590 1.76%
2025-06-18 6.17 6.22 0.05 0.81% 6.14 6.26 129339 8026 2.51%
2025-06-17 6.19 6.17 -0.03 -0.48% 6.12 6.22 103628 6381 2.01%
2025-06-16 6.06 6.20 0.12 1.97% 6.05 6.26 156783 9695 3.04%
2025-06-13 6.20 6.08 -0.14 -2.25% 6.05 6.21 131993 8088 2.56%
2025-06-12 6.25 6.22 -0.03 -0.48% 6.19 6.28 121801 7594 2.36%
2025-06-11 6.27 6.25 0.01 0.16% 6.22 6.30 135112 8462 2.62%
2025-06-10 6.29 6.24 -0.04 -0.64% 6.12 6.31 163242 10157 3.17%
2025-06-09 6.25 6.28 0.03 0.48% 6.21 6.31 142781 8934 2.77%
2025-06-06 6.26 6.25 0.02 0.32% 6.17 6.28 193352 12022 3.75%
2025-06-05 6.09 6.23 0.15 2.47% 6.06 6.28 267963 16634 5.20%
2025-06-04 6.04 6.10 0.08 1.33% 5.98 6.11 123514 7507 2.40%
2025-06-03 5.95 6.02 0.04 0.67% 5.93 6.08 139530 8414 2.71%
2025-05-30 6.08 5.98 -0.14 -2.29% 5.97 6.22 196377 11880 3.81%
2025-05-29 6.00 6.12 0.15 2.51% 5.97 6.17 177765 10811 3.45%
2025-05-28 6.03 5.97 -0.05 -0.83% 5.93 6.06 73775 4410 1.43%
2025-05-27 6.02 6.02 0.00 0.00% 5.94 6.03 91339 5473 1.77%
2025-05-26 5.86 6.02 0.15 2.56% 5.82 6.02 116245 6948 2.26%
2025-05-23 5.96 5.87 -0.08 -1.34% 5.86 6.00 97462 5780 1.89%
2025-05-22 5.99 5.95 -0.04 -0.67% 5.93 6.06 92510 5544 1.80%
2025-05-21 6.05 5.99 -0.08 -1.32% 5.95 6.07 93736 5617 1.82%
2025-05-20 6.00 6.07 0.04 0.66% 5.99 6.07 106078 6398 2.06%
2025-05-19 5.96 6.03 0.09 1.52% 5.90 6.04 131350 7867 2.55%
2025-05-16 5.90 5.94 0.01 0.17% 5.90 6.01 92365 5507 1.79%
2025-05-15 6.03 5.93 -0.11 -1.82% 5.92 6.03 110736 6594 2.15%
2025-05-14 6.01 6.04 0.01 0.17% 5.97 6.07 153363 9229 2.98%
2025-05-13 6.19 6.03 -0.04 -0.66% 6.02 6.22 214349 13076 4.16%
2025-05-12 5.95 6.07 0.17 2.88% 5.91 6.07 231340 13893 4.49%
2025-05-09 5.97 5.90 -0.07 -1.17% 5.87 5.97 162304 9597 3.15%
2025-05-08 5.88 5.97 0.09 1.53% 5.86 5.98 273959 16261 5.32%
2025-05-07 5.88 5.88 0.01 0.17% 5.80 5.91 319893 18722 6.21%
2025-05-06 5.68 5.87 0.18 3.16% 5.68 5.87 458961 26610 8.91%
2025-04-30 5.90 5.69 0.02 0.35% 5.68 5.97 677159 39371 13.14%
2025-04-29 5.61 5.67 0.52 10.10% 5.38 5.67 228688 12791 4.44%
2025-04-28 5.23 5.15 -0.08 -1.53% 5.11 5.26 90178 4648 1.75%
2025-04-25 5.24 5.23 0.00 0.00% 5.22 5.31 66628 3510 1.29%
2025-04-24 5.35 5.23 -0.11 -2.06% 5.21 5.35 85473 4498 1.66%