奥拓电子

002587
🏛️ 中国 →
6.14
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 5.52 5.71 5.43 5.45 38.2M
2021-12-30 5.28 5.62 5.21 5.53 36.4M
2021-12-29 5.26 5.39 5.21 5.33 21.5M
2021-12-28 5.40 5.46 5.32 5.35 26.2M
2021-12-27 5.47 5.63 5.32 5.36 36.3M
2021-12-24 5.99 6.07 5.50 5.51 45.8M
2021-12-23 5.78 6.07 5.61 5.85 46.8M
2021-12-22 5.83 6.15 5.82 5.97 63.7M
2021-12-21 5.70 5.98 5.61 5.86 69.9M
2021-12-20 6.18 6.50 6.07 6.07 89.8M
2021-12-17 6.92 6.92 6.01 6.74 152.5M
2021-12-16 6.10 6.29 6.09 6.29 22.1M
2021-12-15 5.13 5.72 5.12 5.72 82.8M
2021-12-14 5.15 5.35 5.06 5.20 34.6M
2021-12-13 4.99 5.14 4.88 5.11 25.4M
2021-12-10 4.81 5.05 4.80 4.96 18.8M
2021-12-09 4.69 4.93 4.68 4.87 11.6M
2021-12-08 4.61 4.73 4.59 4.72 5.3M
2021-12-07 4.71 4.75 4.57 4.61 6.5M
2021-12-06 4.79 4.84 4.67 4.70 9.1M
2021-12-03 4.80 4.88 4.79 4.84 6.9M
2021-12-02 4.83 4.94 4.77 4.80 8.2M
2021-12-01 4.77 4.87 4.73 4.84 8.5M
2021-11-30 4.75 4.85 4.71 4.76 7.5M
2021-11-29 4.66 4.76 4.65 4.70 7.8M
2021-11-26 4.76 4.83 4.73 4.75 10.0M
2021-11-25 4.94 4.96 4.74 4.75 13.5M
2021-11-24 4.81 4.95 4.79 4.92 15.7M
2021-11-23 4.71 4.88 4.70 4.79 12.8M
2021-11-22 4.73 4.82 4.69 4.78 12.2M
2021-11-19 4.59 4.82 4.56 4.69 15.1M
2021-11-18 4.83 4.85 4.60 4.61 20.3M
2021-11-17 4.83 4.89 4.77 4.87 17.0M
2021-11-16 4.70 5.06 4.64 4.89 30.0M
2021-11-15 4.59 4.74 4.34 4.72 26.6M
2021-11-12 4.56 4.95 4.44 4.73 32.3M
2021-11-11 4.33 4.54 4.32 4.51 8.9M
2021-11-10 4.26 4.36 4.25 4.34 4.0M
2021-11-09 4.24 4.27 4.21 4.26 2.5M
2021-11-08 4.15 4.25 4.13 4.24 3.0M
2021-11-05 4.09 4.19 4.08 4.16 3.0M
2021-11-04 4.06 4.11 4.03 4.10 1.4M
2021-11-03 4.01 4.06 3.98 4.05 1.9M
2021-11-02 4.06 4.10 3.96 4.02 2.3M
2021-11-01 4.00 4.09 3.98 4.06 2.3M
2021-10-29 3.96 4.05 3.87 4.04 4.9M
2021-10-28 4.07 4.10 4.00 4.01 2.1M
2021-10-27 4.21 4.21 4.04 4.07 3.3M
2021-10-26 4.19 4.23 4.16 4.17 1.8M
2021-10-25 4.16 4.22 4.13 4.20 1.9M
2021-10-22 4.25 4.25 4.17 4.18 2.3M
2021-10-21 4.25 4.27 4.22 4.22 2.5M
2021-10-20 4.32 4.34 4.25 4.26 2.2M
2021-10-19 4.28 4.33 4.26 4.30 2.2M
2021-10-18 4.31 4.33 4.23 4.29 3.3M
2021-10-15 4.33 4.37 4.29 4.33 2.4M
2021-10-14 4.33 4.36 4.29 4.34 2.0M
2021-10-13 4.33 4.35 4.28 4.33 1.7M
2021-10-12 4.41 4.41 4.29 4.33 4.4M
2021-10-11 4.40 4.43 4.36 4.41 1.9M
2021-10-08 4.34 4.43 4.33 4.39 3.0M
2021-09-30 4.23 4.32 4.23 4.32 1.7M
2021-09-29 4.29 4.32 4.21 4.23 3.0M
2021-09-28 4.27 4.35 4.27 4.32 2.4M
2021-09-27 4.50 4.52 4.22 4.29 6.5M
2021-09-24 4.61 4.63 4.48 4.49 4.3M
2021-09-23 4.60 4.65 4.58 4.63 3.2M
2021-09-22 4.52 4.59 4.51 4.58 2.6M
2021-09-17 4.54 4.57 4.46 4.56 4.6M
2021-09-16 4.65 4.69 4.54 4.55 5.3M
2021-09-15 4.66 4.67 4.59 4.62 5.0M
2021-09-14 4.79 4.80 4.62 4.65 6.3M
2021-09-13 4.75 4.82 4.75 4.79 3.7M
2021-09-10 4.85 4.87 4.74 4.80 6.0M
2021-09-09 4.91 4.92 4.78 4.82 7.5M
2021-09-08 4.74 4.89 4.73 4.89 12.2M
2021-09-07 4.73 4.77 4.71 4.75 5.8M
2021-09-06 4.75 4.76 4.70 4.73 7.2M
2021-09-03 4.86 4.93 4.74 4.77 14.5M
2021-09-02 4.74 4.81 4.69 4.81 5.9M
2021-09-01 4.76 4.79 4.69 4.72 7.4M
2021-08-31 4.77 4.79 4.70 4.79 5.9M
2021-08-30 4.69 4.89 4.68 4.77 15.6M
2021-08-27 4.67 4.70 4.59 4.69 5.8M
2021-08-26 4.64 4.73 4.64 4.67 6.0M
2021-08-25 4.61 4.69 4.57 4.67 6.1M
2021-08-24 4.58 4.66 4.58 4.62 6.4M
2021-08-23 4.52 4.60 4.47 4.59 5.6M
2021-08-20 4.53 4.54 4.48 4.50 6.0M
2021-08-19 4.68 4.68 4.53 4.57 12.1M
2021-08-18 4.57 4.80 4.49 4.74 15.1M
2021-08-17 4.75 4.77 4.56 4.57 9.0M
2021-08-16 4.63 4.78 4.62 4.73 8.4M
2021-08-13 4.68 4.69 4.56 4.60 7.1M
2021-08-12 4.71 4.71 4.64 4.68 5.6M
2021-08-11 4.74 4.74 4.64 4.67 6.8M
2021-08-10 4.67 4.77 4.66 4.72 6.9M
2021-08-09 4.72 4.76 4.66 4.75 4.6M
2021-08-06 4.72 4.77 4.66 4.73 4.9M
2021-08-05 4.80 4.84 4.72 4.75 6.3M
2021-08-04 4.80 4.90 4.78 4.85 7.2M
2021-08-03 4.77 4.85 4.71 4.73 6.5M
2021-08-02 4.75 4.80 4.69 4.79 8.0M
2021-07-30 4.67 4.84 4.67 4.77 9.1M
2021-07-29 4.57 4.75 4.56 4.70 10.7M
2021-07-28 4.80 4.84 4.46 4.52 16.2M
2021-07-27 5.08 5.14 4.83 4.88 13.6M
2021-07-26 5.14 5.22 5.00 5.06 14.2M
2021-07-23 5.25 5.32 5.09 5.14 25.7M
2021-07-22 5.08 5.34 4.99 5.25 32.8M
2021-07-21 5.54 5.59 4.92 5.18 56.1M
2021-07-20 5.06 5.52 5.04 5.46 37.0M
2021-07-19 5.03 5.15 4.83 5.04 12.7M
2021-07-16 5.16 5.18 5.03 5.11 12.8M
2021-07-15 4.96 5.15 4.90 5.15 22.2M
2021-07-14 4.70 5.05 4.61 5.05 18.8M
2021-07-13 4.74 4.74 4.69 4.70 4.6M
2021-07-12 4.73 4.81 4.67 4.74 5.6M
2021-07-09 4.62 4.72 4.60 4.71 4.5M
2021-07-08 4.66 4.69 4.56 4.62 6.6M
2021-07-07 4.68 4.78 4.64 4.66 5.5M
2021-07-06 4.80 4.83 4.65 4.71 7.0M
2021-07-05 4.77 4.85 4.77 4.77 4.8M
2021-07-02 4.81 4.85 4.76 4.77 5.7M
2021-07-01 4.98 5.09 4.81 4.86 11.0M
2021-06-30 4.80 4.94 4.77 4.91 8.0M
2021-06-29 4.88 4.93 4.76 4.80 5.4M
2021-06-28 4.77 5.02 4.76 4.90 8.1M
2021-06-25 4.90 4.97 4.75 4.77 9.1M
2021-06-24 4.90 5.05 4.87 4.92 9.9M
2021-06-23 4.88 4.99 4.86 4.92 7.0M
2021-06-22 4.89 4.94 4.85 4.88 7.1M
2021-06-21 4.82 4.94 4.81 4.90 7.0M
2021-06-18 4.85 4.88 4.78 4.82 7.1M
2021-06-17 4.80 4.90 4.78 4.89 10.8M
2021-06-16 4.80 4.87 4.75 4.81 9.7M
2021-06-15 5.03 5.06 4.83 4.85 15.5M
2021-06-11 4.78 4.89 4.74 4.85 14.0M
2021-06-10 4.57 4.79 4.55 4.78 14.3M
2021-06-09 4.56 4.64 4.55 4.58 6.3M
2021-06-08 4.50 4.64 4.48 4.56 8.9M
2021-06-07 4.70 4.92 4.51 4.53 13.7M
2021-06-04 4.45 4.67 4.43 4.61 12.5M
2021-06-03 4.46 4.52 4.44 4.47 5.3M
2021-06-02 4.50 4.53 4.43 4.45 5.7M
2021-06-01 4.46 4.52 4.42 4.51 7.3M
2021-05-31 4.39 4.47 4.39 4.46 5.3M
2021-05-28 4.42 4.46 4.37 4.39 6.6M
2021-05-27 4.43 4.55 4.41 4.47 10.1M
2021-05-26 4.34 4.45 4.32 4.40 6.8M
2021-05-25 4.34 4.36 4.30 4.36 4.3M
2021-05-24 4.27 4.34 4.26 4.34 4.2M
2021-05-21 4.27 4.31 4.25 4.28 4.0M
2021-05-20 4.32 4.32 4.22 4.26 6.1M
2021-05-19 4.39 4.39 4.27 4.30 9.2M
2021-05-18 4.34 4.40 4.34 4.38 3.8M
2021-05-17 4.48 4.49 4.35 4.37 9.2M
2021-05-14 4.47 4.52 4.44 4.51 8.0M
2021-05-13 4.50 4.59 4.44 4.46 8.6M
2021-05-12 4.40 4.54 4.39 4.49 8.6M
2021-05-11 4.36 4.45 4.34 4.44 7.5M
2021-05-10 4.33 4.44 4.33 4.39 6.5M
2021-05-07 4.34 4.41 4.33 4.35 8.3M
2021-05-06 4.41 4.42 4.28 4.38 11.4M
2021-04-30 4.34 4.57 4.24 4.46 16.3M
2021-04-29 4.43 4.48 4.37 4.37 13.2M
2021-04-28 4.53 4.54 4.41 4.48 21.3M
2021-04-27 4.95 5.07 4.70 4.70 39.1M
2021-04-26 5.06 5.84 5.01 5.22 59.4M
2021-04-23 5.30 5.34 5.30 5.34 22.6M
2021-04-22 4.46 4.85 4.41 4.85 17.1M
2021-04-21 4.38 4.49 4.37 4.41 3.9M
2021-04-20 4.50 4.50 4.40 4.41 5.2M
2021-04-19 4.51 4.55 4.47 4.50 5.9M
2021-04-16 4.40 4.54 4.39 4.53 6.3M
2021-04-15 4.37 4.49 4.33 4.45 7.7M
2021-04-14 4.35 4.37 4.30 4.36 2.9M
2021-04-13 4.25 4.40 4.25 4.35 5.2M
2021-04-12 4.32 4.32 4.24 4.25 2.0M
2021-04-09 4.34 4.35 4.28 4.30 2.2M
2021-04-08 4.39 4.39 4.28 4.29 3.1M
2021-04-07 4.44 4.45 4.36 4.39 2.7M
2021-04-06 4.29 4.42 4.26 4.41 5.3M
2021-04-02 4.23 4.33 4.22 4.29 3.1M
2021-04-01 4.24 4.24 4.18 4.22 2.2M
2021-03-31 4.20 4.28 4.16 4.26 2.2M
2021-03-30 4.35 4.36 4.20 4.21 5.2M
2021-03-29 4.35 4.37 4.32 4.34 2.2M
2021-03-26 4.37 4.39 4.31 4.36 2.9M
2021-03-25 4.34 4.40 4.26 4.37 3.9M
2021-03-24 4.30 4.36 4.28 4.32 2.7M
2021-03-23 4.35 4.38 4.32 4.34 2.8M
2021-03-22 4.30 4.36 4.30 4.36 3.1M
2021-03-19 4.25 4.33 4.23 4.30 2.3M
2021-03-18 4.31 4.34 4.27 4.28 2.7M
2021-03-17 4.31 4.33 4.28 4.32 3.3M
2021-03-16 4.25 4.33 4.25 4.32 3.1M
2021-03-15 4.26 4.29 4.22 4.25 2.2M
2021-03-12 4.36 4.36 4.23 4.27 2.9M
2021-03-11 4.27 4.37 4.23 4.37 2.6M
2021-03-10 4.36 4.42 4.26 4.27 2.6M
2021-03-09 4.44 4.48 4.28 4.35 3.4M
2021-03-08 4.54 4.55 4.43 4.45 3.5M
2021-03-05 4.41 4.52 4.39 4.50 3.7M
2021-03-04 4.41 4.48 4.40 4.41 3.6M
2021-03-03 4.49 4.49 4.38 4.44 4.8M
2021-03-02 4.53 4.58 4.42 4.46 3.4M
2021-03-01 4.38 4.52 4.37 4.51 4.2M
2021-02-26 4.33 4.43 4.26 4.38 2.8M
2021-02-25 4.44 4.48 4.33 4.36 2.9M
2021-02-24 4.39 4.50 4.37 4.44 2.5M
2021-02-23 4.45 4.50 4.36 4.38 4.8M
2021-02-22 4.52 4.65 4.45 4.50 9.5M
2021-02-19 4.39 4.53 4.35 4.53 2.8M
2021-02-18 4.26 4.45 4.26 4.39 3.9M
2021-02-10 4.16 4.26 4.16 4.23 2.1M
2021-02-09 4.15 4.19 4.11 4.15 3.2M
2021-02-08 4.25 4.27 4.12 4.14 2.4M
2021-02-05 4.22 4.38 4.16 4.23 3.8M
2021-02-04 4.19 4.26 4.06 4.22 4.2M
2021-02-03 4.29 4.29 4.14 4.19 2.7M
2021-02-02 4.37 4.38 4.25 4.29 4.4M
2021-02-01 4.60 4.60 4.31 4.31 11.4M
2021-01-29 5.03 5.07 4.77 4.79 4.9M
2021-01-28 5.01 5.14 5.00 5.02 2.7M
2021-01-27 5.14 5.17 5.07 5.08 3.8M
2021-01-26 5.16 5.33 5.12 5.17 3.9M
2021-01-25 5.21 5.29 5.12 5.17 2.9M
2021-01-22 5.39 5.41 5.20 5.23 4.9M
2021-01-21 5.27 5.51 5.22 5.39 8.8M
2021-01-20 5.24 5.35 5.15 5.28 6.1M
2021-01-19 5.27 5.31 5.23 5.25 3.6M
2021-01-18 5.19 5.27 5.12 5.23 3.4M
2021-01-15 5.10 5.26 5.10 5.19 3.8M
2021-01-14 5.10 5.19 5.02 5.13 3.8M
2021-01-13 5.26 5.27 5.09 5.12 4.8M
2021-01-12 5.10 5.31 5.10 5.24 4.4M
2021-01-11 5.30 5.32 5.12 5.13 4.7M
2021-01-08 5.17 5.34 5.12 5.23 5.4M
2021-01-07 5.26 5.39 5.13 5.15 9.2M
2021-01-06 5.53 5.53 5.28 5.30 8.8M
2021-01-05 5.49 5.54 5.43 5.53 6.9M
2021-01-04 5.56 5.58 5.40 5.54 15.3M