奥特佳

002239
🏛️ 中国 →
3.33
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 3.38 3.38 3.33 3.35 25,783.4K
09:35 3.36 3.38 3.34 3.38 12,973.9K
09:40 3.38 3.39 3.36 3.37 6,541.1K
09:45 3.37 3.41 3.37 3.40 8,745.3K
09:50 3.40 3.41 3.38 3.39 8,054.4K
09:55 3.39 3.42 3.39 3.41 9,781.4K
10:00 3.41 3.41 3.38 3.38 3,612.2K
10:05 3.39 3.39 3.36 3.36 4,918.6K
10:10 3.36 3.37 3.36 3.36 5,862.5K
10:15 3.37 3.38 3.36 3.38 2,564.7K
10:20 3.37 3.39 3.36 3.39 3,567.0K
10:25 3.39 3.39 3.36 3.37 3,289.0K
10:30 3.37 3.38 3.36 3.38 3,308.3K
10:35 3.38 3.38 3.35 3.36 4,454.5K
10:40 3.36 3.36 3.34 3.35 5,583.1K
10:45 3.36 3.36 3.35 3.36 2,901.1K
10:50 3.35 3.37 3.35 3.37 1,556.7K
10:55 3.37 3.38 3.36 3.38 2,744.7K
11:00 3.38 3.38 3.37 3.38 2,352.2K
11:05 3.38 3.38 3.37 3.37 1,617.0K
11:10 3.37 3.38 3.36 3.38 2,808.1K
11:15 3.38 3.38 3.37 3.38 1,402.8K
11:20 3.38 3.39 3.37 3.39 3,335.0K
11:25 3.38 3.39 3.38 3.38 1,034.9K
11:30 3.38 3.38 3.38 3.38 7.5K
13:00 3.38 3.39 3.36 3.36 5,038.8K
13:05 3.36 3.37 3.35 3.37 3,178.1K
13:10 3.36 3.37 3.35 3.36 2,756.2K
13:15 3.35 3.37 3.35 3.37 1,689.7K
13:20 3.36 3.38 3.36 3.37 2,661.5K
13:25 3.37 3.38 3.36 3.36 3,158.2K
13:30 3.37 3.38 3.36 3.38 2,600.4K
13:35 3.38 3.38 3.37 3.38 2,120.0K
13:40 3.38 3.38 3.37 3.37 902.2K
13:45 3.37 3.39 3.37 3.39 2,591.4K
13:50 3.39 3.39 3.38 3.38 2,011.7K
13:55 3.39 3.39 3.37 3.38 8,154.4K
14:00 3.38 3.39 3.38 3.39 1,930.6K
14:05 3.38 3.39 3.37 3.38 5,513.2K
14:10 3.38 3.39 3.37 3.38 2,158.9K
14:15 3.38 3.39 3.38 3.38 899.7K
14:20 3.38 3.39 3.37 3.38 2,691.3K
14:25 3.38 3.38 3.37 3.38 2,994.0K
14:30 3.38 3.38 3.37 3.38 2,065.1K
14:35 3.38 3.38 3.37 3.38 5,032.3K
14:40 3.38 3.39 3.38 3.39 6,397.5K
14:45 3.39 3.39 3.38 3.39 5,361.1K
14:50 3.38 3.40 3.38 3.40 7,221.4K
14:55 3.40 3.40 3.38 3.39 4,856.3K
15:40 3.40 3.40 3.40 3.40 3,157.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 3.32 3.45 3.31 3.33 184.5M
2025-09-25 3.40 3.48 3.32 3.34 184.1M
2025-09-24 3.39 3.42 3.32 3.40 215.9M
2025-09-23 3.59 3.59 3.37 3.44 448.4M
2025-09-22 3.26 3.59 3.21 3.59 181.0M
2025-09-19 3.43 3.46 3.24 3.26 242.5M
2025-09-18 3.49 3.55 3.39 3.42 289.5M
2025-09-17 3.50 3.58 3.43 3.51 250.2M
2025-09-16 3.43 3.54 3.42 3.48 287.8M
2025-09-15 3.44 3.65 3.43 3.46 369.6M
2025-09-12 3.34 3.49 3.32 3.40 313.5M
2025-09-11 3.31 3.37 3.26 3.36 268.3M
2025-09-10 3.30 3.40 3.25 3.33 425.0M
2025-09-09 3.08 3.40 3.06 3.40 303.8M
2025-09-08 3.10 3.12 3.06 3.09 95.3M
2025-09-05 3.01 3.09 2.99 3.09 136.1M
2025-09-04 3.03 3.08 2.97 3.02 124.1M
2025-09-03 3.03 3.14 3.02 3.05 122.7M
2025-09-02 2.99 3.09 2.98 3.03 156.4M
2025-09-01 2.99 3.03 2.96 2.99 70.7M
2025-08-29 3.02 3.04 2.98 3.00 87.1M
2025-08-28 3.02 3.07 2.93 3.03 123.9M
2025-08-27 3.07 3.12 3.01 3.01 96.7M
2025-08-26 3.06 3.09 3.03 3.08 76.2M
2025-08-25 3.09 3.10 3.04 3.07 87.9M
2025-08-22 3.08 3.11 3.04 3.07 66.9M
2025-08-21 3.11 3.14 3.06 3.08 86.4M
2025-08-20 3.05 3.11 3.02 3.11 89.9M
2025-08-19 3.03 3.06 3.00 3.06 82.0M
2025-08-18 2.99 3.05 2.98 3.03 96.3M
2025-08-15 2.94 2.98 2.93 2.97 53.5M
2025-08-14 3.01 3.02 2.94 2.94 74.7M
2025-08-13 2.97 3.02 2.97 3.01 91.9M
2025-08-12 3.00 3.00 2.95 2.96 51.7M
2025-08-11 2.93 3.02 2.92 2.99 115.7M
2025-08-08 2.92 2.95 2.91 2.92 41.8M
2025-08-07 2.94 2.95 2.92 2.92 43.5M
2025-08-06 2.93 2.95 2.92 2.94 49.4M
2025-08-05 2.90 2.95 2.89 2.93 66.7M
2025-08-04 2.87 2.90 2.86 2.89 32.9M
2025-08-01 2.87 2.90 2.87 2.88 36.9M
2025-07-31 2.90 2.92 2.86 2.87 63.8M
2025-07-30 2.92 2.94 2.90 2.91 50.1M
2025-07-29 2.95 2.96 2.91 2.93 60.1M
2025-07-28 2.96 2.97 2.93 2.95 52.1M
2025-07-25 2.97 2.97 2.95 2.95 42.8M
2025-07-24 2.93 2.97 2.92 2.97 58.6M
2025-07-23 2.96 2.98 2.93 2.93 60.0M
2025-07-22 2.95 2.96 2.93 2.96 57.7M
2025-07-21 2.92 2.97 2.91 2.95 63.8M
2025-07-18 2.94 2.94 2.91 2.92 37.1M
2025-07-17 2.92 2.93 2.91 2.92 37.1M
2025-07-16 2.89 2.93 2.88 2.92 59.6M
2025-07-15 2.91 2.92 2.86 2.88 58.6M
2025-07-14 2.91 2.94 2.90 2.91 38.2M
2025-07-11 2.92 2.93 2.89 2.91 48.1M
2025-07-10 2.89 2.93 2.88 2.91 46.2M
2025-07-09 2.91 2.92 2.89 2.90 37.1M
2025-07-08 2.87 2.91 2.86 2.91 41.5M
2025-07-07 2.87 2.88 2.85 2.88 31.7M
2025-07-04 2.89 2.90 2.87 2.87 39.7M
2025-07-03 2.88 2.91 2.88 2.89 30.3M
2025-07-02 2.90 2.90 2.87 2.88 40.6M
2025-07-01 2.90 2.92 2.88 2.89 45.3M
2025-06-30 2.91 2.93 2.89 2.90 60.3M
2025-06-27 3.02 3.09 2.91 2.91 120.6M
2025-06-26 2.94 2.95 2.91 2.91 46.4M
2025-06-25 2.92 2.95 2.91 2.94 53.5M
2025-06-24 2.83 2.92 2.82 2.91 76.5M
2025-06-23 2.76 2.82 2.76 2.81 36.4M
2025-06-20 2.79 2.82 2.78 2.78 34.3M
2025-06-19 2.81 2.84 2.78 2.78 38.1M
2025-06-18 2.85 2.85 2.81 2.82 38.2M
2025-06-17 2.84 2.86 2.82 2.85 36.0M
2025-06-16 2.82 2.84 2.81 2.83 26.3M
2025-06-13 2.89 2.90 2.82 2.83 53.0M
2025-06-12 2.89 2.92 2.88 2.90 35.1M
2025-06-11 2.90 2.94 2.89 2.90 44.5M
2025-06-10 2.91 2.92 2.85 2.88 46.8M
2025-06-09 2.91 2.93 2.89 2.91 39.7M
2025-06-06 2.90 2.91 2.88 2.90 29.4M
2025-06-05 2.92 2.93 2.89 2.90 36.3M
2025-06-04 2.90 2.92 2.89 2.91 30.9M
2025-06-03 2.89 2.92 2.87 2.89 40.5M
2025-05-30 2.99 2.99 2.90 2.90 72.5M
2025-05-29 2.92 3.03 2.91 2.99 71.4M
2025-05-28 2.94 2.97 2.91 2.92 38.7M
2025-05-27 2.95 2.96 2.91 2.94 51.0M
2025-05-26 2.93 2.99 2.93 2.95 51.0M
2025-05-23 2.99 3.04 2.94 2.94 71.3M
2025-05-22 3.09 3.12 2.99 3.00 106.2M
2025-05-21 3.06 3.13 3.04 3.11 113.1M
2025-05-20 3.03 3.09 3.01 3.08 100.1M
2025-05-19 2.98 3.03 2.93 3.03 75.0M
2025-05-16 2.93 3.01 2.92 2.98 73.8M
2025-05-15 2.94 3.02 2.91 2.94 75.8M
2025-05-14 2.97 2.98 2.92 2.95 58.6M
2025-05-13 3.00 3.03 2.96 2.97 58.5M
2025-05-12 2.99 3.02 2.96 2.98 50.0M
2025-05-09 2.99 3.00 2.94 2.96 45.6M
2025-05-08 2.92 2.99 2.91 2.98 64.8M
2025-05-07 2.96 2.97 2.91 2.93 56.0M
2025-05-06 2.89 2.94 2.87 2.93 52.1M
2025-04-30 2.83 2.86 2.83 2.85 39.1M
2025-04-29 2.81 2.85 2.79 2.82 34.8M
2025-04-28 2.86 2.86 2.80 2.81 37.7M
2025-04-25 2.84 2.88 2.82 2.86 56.3M
2025-04-24 2.85 2.86 2.81 2.81 41.9M
2025-04-23 2.82 2.85 2.82 2.84 51.2M
2025-04-22 2.83 2.85 2.80 2.80 39.8M
2025-04-21 2.79 2.84 2.77 2.83 38.6M
2025-04-18 2.78 2.81 2.76 2.78 34.0M
2025-04-17 2.77 2.81 2.76 2.77 37.5M
2025-04-16 2.84 2.86 2.77 2.80 80.3M
2025-04-15 2.78 3.05 2.74 2.90 134.9M
2025-04-14 2.74 2.80 2.73 2.77 67.9M
2025-04-11 2.64 2.73 2.63 2.69 51.5M
2025-04-10 2.69 2.76 2.66 2.66 85.4M
2025-04-09 2.57 2.66 2.36 2.63 92.7M
2025-04-08 2.62 2.69 2.56 2.60 95.1M
2025-04-07 2.79 2.80 2.66 2.66 86.7M
2025-04-03 2.95 2.99 2.94 2.95 48.7M
2025-04-02 2.97 3.03 2.94 2.98 52.5M
2025-04-01 2.96 3.01 2.96 2.97 46.7M
2025-03-31 3.05 3.05 2.96 2.96 89.2M
2025-03-28 3.10 3.13 3.08 3.08 56.5M
2025-03-27 3.14 3.15 3.09 3.10 66.6M
2025-03-26 3.12 3.19 3.11 3.15 72.0M
2025-03-25 3.13 3.23 3.11 3.13 72.4M
2025-03-24 3.20 3.21 3.08 3.13 104.1M
2025-03-21 3.28 3.30 3.20 3.21 117.0M
2025-03-20 3.26 3.38 3.23 3.31 182.3M
2025-03-19 3.19 3.39 3.18 3.29 221.8M
2025-03-18 3.19 3.20 3.15 3.20 79.0M
2025-03-17 3.16 3.20 3.14 3.18 85.4M
2025-03-14 3.08 3.15 3.06 3.14 84.3M
2025-03-13 3.16 3.17 3.06 3.09 115.3M
2025-03-12 3.15 3.19 3.14 3.16 95.7M
2025-03-11 3.11 3.16 3.10 3.13 75.0M
2025-03-10 3.14 3.19 3.13 3.14 71.6M
2025-03-07 3.15 3.21 3.12 3.14 100.9M
2025-03-06 3.16 3.20 3.15 3.17 92.5M
2025-03-05 3.13 3.16 3.09 3.15 88.6M
2025-03-04 3.08 3.17 3.05 3.13 99.5M
2025-03-03 3.16 3.22 3.10 3.11 167.4M
2025-02-28 3.30 3.53 3.18 3.19 276.8M
2025-02-27 3.30 3.32 3.16 3.21 139.7M
2025-02-26 3.21 3.31 3.20 3.30 160.5M
2025-02-25 3.20 3.27 3.15 3.22 135.2M
2025-02-24 3.16 3.23 3.13 3.20 129.9M
2025-02-21 3.14 3.18 3.10 3.16 77.4M
2025-02-20 3.14 3.15 3.09 3.13 72.2M
2025-02-19 3.07 3.14 3.06 3.14 87.1M
2025-02-18 3.16 3.17 3.05 3.07 87.2M
2025-02-17 3.15 3.18 3.12 3.15 83.8M
2025-02-14 3.16 3.19 3.12 3.15 78.3M
2025-02-13 3.19 3.24 3.14 3.15 92.4M
2025-02-12 3.16 3.19 3.15 3.19 68.8M
2025-02-11 3.19 3.20 3.15 3.18 79.2M
2025-02-10 3.23 3.24 3.17 3.19 97.1M
2025-02-07 3.18 3.24 3.15 3.22 143.1M
2025-02-06 3.05 3.17 3.02 3.16 113.4M
2025-02-05 3.01 3.06 2.99 3.05 69.3M
2025-01-27 3.04 3.07 2.97 2.97 64.4M
2025-01-24 3.01 3.04 3.00 3.03 60.1M
2025-01-23 3.05 3.10 3.01 3.01 78.2M
2025-01-22 3.05 3.06 3.00 3.02 55.0M
2025-01-21 3.08 3.09 3.01 3.06 74.7M
2025-01-20 3.02 3.09 2.99 3.06 92.8M
2025-01-17 2.98 3.01 2.96 2.99 62.9M
2025-01-16 2.98 3.04 2.94 2.99 83.8M
2025-01-15 2.97 2.99 2.92 2.95 73.9M
2025-01-14 2.81 2.98 2.81 2.98 120.4M
2025-01-13 2.78 2.85 2.75 2.81 64.1M
2025-01-10 2.90 2.94 2.82 2.82 84.6M
2025-01-09 2.84 2.92 2.82 2.90 92.3M
2025-01-08 2.89 2.89 2.78 2.86 95.3M
2025-01-07 2.85 2.90 2.85 2.89 80.1M
2025-01-06 2.80 2.88 2.79 2.85 84.3M
2025-01-03 2.97 3.00 2.84 2.84 112.6M
2025-01-02 3.04 3.08 2.94 2.97 107.1M