奥拓电子

002587
🏛️ 中国 →
6.18
最后更新: 2025-09-29
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
2024-12-31 6.22 6.30 5.96 6.00 35.1M
2024-12-30 6.52 6.57 6.22 6.22 45.5M
2024-12-27 6.50 6.84 6.43 6.58 48.1M
2024-12-26 6.51 6.74 6.41 6.53 55.0M
2024-12-25 7.42 7.44 6.72 6.72 83.6M
2024-12-24 7.67 7.76 7.22 7.47 80.8M
2024-12-23 8.21 8.38 7.60 7.66 128.8M
2024-12-20 7.34 8.13 7.25 8.13 168.5M
2024-12-19 7.60 7.76 7.11 7.39 80.3M
2024-12-18 7.42 7.91 7.21 7.76 132.5M
2024-12-17 7.60 8.32 7.57 8.01 122.1M
2024-12-16 7.97 8.03 7.47 7.56 72.7M
2024-12-13 7.72 8.50 7.63 8.02 121.7M
2024-12-12 7.90 7.92 7.69 7.81 49.4M
2024-12-11 7.80 8.13 7.68 7.97 71.0M
2024-12-10 8.02 8.10 7.72 7.80 64.5M
2024-12-09 8.03 8.32 7.74 7.84 73.1M
2024-12-06 7.84 8.24 7.70 8.10 108.1M
2024-12-05 7.55 8.37 7.50 8.05 160.6M
2024-12-04 8.01 8.01 7.42 7.61 139.5M
2024-12-03 7.08 7.83 6.91 7.83 126.1M
2024-12-02 7.06 7.18 7.03 7.12 51.9M
2024-11-29 7.06 7.35 7.00 7.11 57.8M
2024-11-28 7.39 7.58 7.16 7.18 84.6M
2024-11-27 6.99 7.65 6.74 7.46 114.7M
2024-11-26 7.15 7.46 6.90 7.12 107.1M
2024-11-25 7.27 7.45 7.01 7.27 128.5M
2024-11-22 6.73 7.55 6.72 7.05 153.1M
2024-11-21 6.53 7.19 6.44 6.86 111.2M
2024-11-20 6.39 6.59 6.39 6.54 40.2M
2024-11-19 6.14 6.45 6.02 6.44 46.1M
2024-11-18 6.96 6.97 6.28 6.28 62.0M
2024-11-15 6.83 7.08 6.69 6.98 95.0M
2024-11-14 6.65 6.89 6.62 6.74 74.1M
2024-11-13 6.57 6.80 6.46 6.64 39.0M
2024-11-12 6.67 6.72 6.51 6.62 41.2M
2024-11-11 6.55 6.68 6.50 6.68 43.6M
2024-11-08 6.64 6.78 6.54 6.58 56.4M
2024-11-07 6.69 6.69 6.48 6.64 58.8M
2024-11-06 6.61 6.88 6.53 6.68 123.5M
2024-11-05 6.00 6.62 5.97 6.62 62.8M
2024-11-04 5.87 6.03 5.84 6.02 16.9M
2024-11-01 6.30 6.30 5.80 5.88 39.1M
2024-10-31 6.25 6.35 6.16 6.31 32.7M
2024-10-30 6.20 6.29 6.15 6.25 24.7M
2024-10-29 6.36 6.37 6.15 6.17 37.2M
2024-10-28 6.23 6.43 6.22 6.43 36.4M
2024-10-25 6.14 6.24 6.12 6.22 30.3M
2024-10-24 6.06 6.13 5.99 6.12 21.6M
2024-10-23 6.20 6.21 6.07 6.11 28.1M
2024-10-22 6.05 6.25 6.04 6.19 36.4M
2024-10-21 6.00 6.13 5.96 6.08 35.3M
2024-10-18 5.80 6.09 5.76 6.01 42.5M
2024-10-17 5.99 6.16 5.94 5.96 25.0M
2024-10-16 5.81 5.99 5.81 5.93 15.5M
2024-10-15 5.97 6.10 5.87 5.93 22.9M
2024-10-14 5.85 5.99 5.76 5.99 26.0M
2024-10-11 6.11 6.11 5.73 5.81 26.7M
2024-10-10 6.25 6.37 6.10 6.15 35.4M
2024-10-09 6.70 6.74 6.24 6.24 49.9M
2024-10-08 7.15 7.15 6.45 6.93 80.2M
2024-09-30 6.10 6.50 6.01 6.50 64.7M
2024-09-27 5.78 6.01 5.72 5.91 34.2M
2024-09-26 5.58 5.88 5.57 5.73 25.9M
2024-09-25 5.51 6.03 5.47 5.66 37.9M
2024-09-24 5.35 5.56 5.31 5.48 16.4M
2024-09-23 5.30 5.45 5.25 5.37 12.2M
2024-09-20 5.31 5.32 5.25 5.28 6.3M
2024-09-19 5.24 5.39 5.21 5.31 11.1M
2024-09-18 5.30 5.30 5.17 5.21 6.3M
2024-09-13 5.33 5.37 5.21 5.23 8.4M
2024-09-12 5.34 5.37 5.30 5.30 6.1M
2024-09-11 5.40 5.45 5.29 5.30 9.7M
2024-09-10 5.49 5.49 5.30 5.43 10.9M
2024-09-09 5.52 5.60 5.42 5.46 9.9M
2024-09-06 5.61 5.70 5.55 5.56 13.0M
2024-09-05 5.57 5.75 5.54 5.61 18.6M
2024-09-04 5.55 5.87 5.53 5.68 27.1M
2024-09-03 5.43 5.60 5.42 5.56 11.5M
2024-09-02 5.55 5.62 5.47 5.48 9.2M
2024-08-30 5.45 5.68 5.44 5.57 13.4M
2024-08-29 5.30 5.53 5.29 5.48 11.9M
2024-08-28 5.32 5.40 5.31 5.35 7.1M
2024-08-27 5.51 5.55 5.35 5.36 16.3M
2024-08-26 5.50 5.57 5.49 5.55 6.2M
2024-08-23 5.50 5.57 5.41 5.52 9.1M
2024-08-22 5.55 5.64 5.48 5.48 9.3M
2024-08-21 5.56 5.67 5.55 5.56 7.7M
2024-08-20 5.78 5.79 5.54 5.61 13.3M
2024-08-19 5.88 5.97 5.75 5.77 17.6M
2024-08-16 5.88 5.96 5.77 5.94 27.8M
2024-08-15 5.66 5.75 5.49 5.71 17.1M
2024-08-14 5.68 5.76 5.62 5.69 15.5M
2024-08-13 5.68 5.75 5.55 5.63 13.6M
2024-08-12 5.82 5.82 5.62 5.68 11.9M
2024-08-09 5.68 5.88 5.68 5.78 18.4M
2024-08-08 5.94 5.94 5.70 5.73 27.4M
2024-08-07 5.93 6.05 5.88 5.98 22.6M
2024-08-06 6.00 6.09 5.87 5.93 25.6M
2024-08-05 6.35 6.41 5.88 5.90 40.5M
2024-08-02 6.40 6.55 6.30 6.30 30.4M
2024-08-01 6.32 6.59 6.26 6.48 44.9M
2024-07-31 5.96 6.54 5.90 6.36 61.2M
2024-07-30 5.89 6.02 5.87 5.98 29.9M
2024-07-29 5.93 6.22 5.78 5.97 59.1M
2024-07-26 5.67 5.76 5.62 5.65 15.3M
2024-07-25 5.61 5.73 5.45 5.65 17.2M
2024-07-24 5.72 5.82 5.63 5.68 18.9M
2024-07-23 5.89 6.02 5.70 5.72 22.8M
2024-07-22 5.89 5.98 5.84 5.93 16.6M
2024-07-19 5.75 6.07 5.73 5.93 28.7M
2024-07-18 5.74 5.87 5.68 5.78 25.3M
2024-07-17 5.91 6.00 5.81 5.87 34.0M
2024-07-16 5.65 6.19 5.58 5.86 61.0M
2024-07-15 5.57 5.72 5.50 5.65 22.4M
2024-07-12 5.59 5.85 5.57 5.60 26.3M
2024-07-11 5.49 5.90 5.49 5.69 49.5M
2024-07-10 5.42 5.52 5.29 5.36 14.9M
2024-07-09 5.37 5.45 5.23 5.44 16.0M
2024-07-08 5.62 5.63 5.33 5.33 14.9M
2024-07-05 5.59 5.81 5.45 5.65 18.6M
2024-07-04 5.69 5.86 5.59 5.60 15.9M
2024-07-03 5.68 5.85 5.65 5.75 20.8M
2024-07-02 5.65 5.73 5.59 5.71 22.3M
2024-07-01 5.50 5.80 5.48 5.64 34.0M
2024-06-28 5.27 5.48 5.23 5.38 9.3M
2024-06-27 5.36 5.47 5.28 5.28 10.9M
2024-06-26 5.17 5.36 5.08 5.35 11.8M
2024-06-25 5.24 5.28 5.08 5.14 8.2M
2024-06-24 5.48 5.48 5.20 5.21 10.7M
2024-06-21 5.45 5.56 5.38 5.51 8.2M
2024-06-20 5.60 5.71 5.50 5.52 10.9M
2024-06-19 5.70 5.74 5.65 5.66 10.6M
2024-06-18 5.51 5.76 5.50 5.71 21.3M
2024-06-17 5.56 5.62 5.50 5.53 9.8M
2024-06-14 5.46 5.60 5.41 5.57 12.6M
2024-06-13 5.45 5.54 5.43 5.47 10.4M
2024-06-12 5.29 5.56 5.26 5.49 16.5M
2024-06-11 5.17 5.34 5.04 5.32 12.5M
2024-06-07 5.10 5.25 5.07 5.19 13.3M
2024-06-06 5.24 5.35 4.95 5.01 17.4M
2024-06-05 5.27 5.35 5.23 5.24 10.4M
2024-06-04 5.47 5.50 5.25 5.35 15.1M
2024-06-03 5.62 5.67 5.46 5.53 13.2M
2024-05-31 5.61 5.79 5.58 5.64 14.8M
2024-05-30 5.78 5.82 5.63 5.65 15.2M
2024-05-29 5.80 5.98 5.71 5.76 17.8M
2024-05-28 5.76 6.03 5.63 5.83 28.1M
2024-05-27 5.73 5.95 5.62 5.81 25.3M
2024-05-24 5.67 5.70 5.55 5.57 11.4M
2024-05-23 5.83 5.86 5.65 5.68 16.9M
2024-05-22 5.69 5.77 5.65 5.76 11.6M
2024-05-21 5.65 5.72 5.60 5.69 8.6M
2024-05-20 5.67 5.71 5.62 5.66 11.4M
2024-05-17 5.54 5.68 5.45 5.67 14.2M
2024-05-16 5.44 5.58 5.44 5.52 12.3M
2024-05-15 5.47 5.53 5.39 5.39 8.9M
2024-05-14 5.45 5.54 5.36 5.49 11.2M
2024-05-13 5.42 5.46 5.31 5.34 9.5M
2024-05-10 5.62 5.67 5.49 5.50 11.5M
2024-05-09 5.66 5.75 5.60 5.62 11.6M
2024-05-08 5.77 5.77 5.58 5.59 12.0M
2024-05-07 5.75 5.83 5.72 5.78 8.7M
2024-05-06 5.83 5.88 5.70 5.77 13.9M
2024-04-30 5.73 5.83 5.63 5.76 13.8M
2024-04-29 5.52 5.82 5.50 5.76 19.6M
2024-04-26 5.43 5.60 5.42 5.53 16.0M
2024-04-25 5.40 5.51 5.35 5.43 9.8M
2024-04-24 5.28 5.44 5.26 5.44 11.8M
2024-04-23 5.19 5.30 5.14 5.23 11.1M
2024-04-22 5.21 5.26 5.09 5.14 15.0M
2024-04-19 5.34 5.40 5.25 5.28 10.2M
2024-04-18 5.48 5.52 5.31 5.39 14.6M
2024-04-17 5.30 5.68 5.30 5.49 23.4M
2024-04-16 5.62 5.66 5.12 5.16 25.6M
2024-04-15 5.82 5.95 5.60 5.69 15.7M
2024-04-12 5.98 6.03 5.85 5.87 10.7M
2024-04-11 5.92 6.15 5.90 5.98 11.2M
2024-04-10 6.19 6.19 5.90 5.97 16.3M
2024-04-09 6.21 6.28 6.17 6.21 9.9M
2024-04-08 6.38 6.50 6.19 6.23 19.6M
2024-04-03 6.37 6.57 6.23 6.44 26.5M
2024-04-02 6.50 6.60 6.28 6.43 27.1M
2024-04-01 6.23 6.56 6.23 6.46 34.1M
2024-03-29 6.21 6.29 6.07 6.20 26.2M
2024-03-28 5.80 6.35 5.80 6.15 42.8M
2024-03-27 6.17 6.18 5.75 5.77 26.5M
2024-03-26 6.32 6.40 6.08 6.18 23.7M
2024-03-25 6.66 6.73 6.32 6.34 27.4M
2024-03-22 6.80 6.80 6.59 6.69 27.2M
2024-03-21 6.87 6.93 6.74 6.80 30.7M
2024-03-20 6.69 6.88 6.66 6.86 42.1M
2024-03-19 6.75 6.87 6.69 6.71 32.6M
2024-03-18 6.68 6.85 6.60 6.82 44.6M
2024-03-15 6.42 6.61 6.33 6.60 25.8M
2024-03-14 6.60 6.65 6.32 6.45 32.5M
2024-03-13 6.63 6.85 6.57 6.70 42.6M
2024-03-12 6.59 6.65 6.51 6.55 28.4M
2024-03-11 6.50 6.70 6.40 6.64 34.1M
2024-03-08 6.54 6.75 6.45 6.69 36.4M
2024-03-07 6.88 6.99 6.56 6.57 65.4M
2024-03-06 6.44 7.23 6.36 7.00 110.4M
2024-03-05 6.30 6.78 6.25 6.57 61.5M
2024-03-04 6.18 6.53 6.13 6.45 48.9M
2024-03-01 6.25 6.31 6.07 6.19 32.2M
2024-02-29 5.67 6.31 5.61 6.25 47.7M
2024-02-28 6.45 6.52 5.90 5.90 72.7M
2024-02-27 6.55 6.65 6.34 6.55 87.2M
2024-02-26 6.63 6.63 6.32 6.63 70.8M
2024-02-23 5.82 6.03 5.64 6.03 29.4M
2024-02-22 5.26 5.51 5.23 5.48 31.5M
2024-02-21 5.18 5.46 5.15 5.27 28.8M
2024-02-20 5.23 5.27 5.09 5.25 25.7M
2024-02-19 5.09 5.28 5.01 5.24 36.2M
2024-02-08 4.47 4.91 4.41 4.91 27.2M
2024-02-07 4.58 4.68 4.44 4.46 21.9M
2024-02-06 4.33 4.68 4.15 4.57 23.3M
2024-02-05 4.95 4.95 4.45 4.45 25.9M
2024-02-02 5.14 5.23 4.75 4.94 21.3M
2024-02-01 5.09 5.22 5.01 5.09 17.5M
2024-01-31 5.44 5.51 5.10 5.13 22.8M
2024-01-30 5.72 5.78 5.46 5.48 22.7M
2024-01-29 6.15 6.17 5.83 5.83 21.0M
2024-01-26 6.25 6.32 6.11 6.14 23.9M
2024-01-25 6.00 6.19 5.91 6.17 31.3M
2024-01-24 6.07 6.14 5.71 5.99 33.3M
2024-01-23 6.07 6.17 6.00 6.07 25.5M
2024-01-22 6.30 6.43 5.98 6.07 34.2M
2024-01-19 6.44 6.49 6.25 6.25 27.1M
2024-01-18 6.19 6.56 6.14 6.50 45.5M
2024-01-17 6.47 6.47 6.23 6.25 23.9M
2024-01-16 6.63 6.63 6.33 6.48 39.0M
2024-01-15 6.77 6.84 6.60 6.66 36.0M
2024-01-12 7.39 7.39 6.88 6.89 66.4M
2024-01-11 7.22 7.53 7.18 7.42 45.0M
2024-01-10 7.45 7.75 7.08 7.36 71.7M
2024-01-09 7.26 7.89 7.21 7.61 75.9M
2024-01-08 7.21 7.48 7.18 7.30 42.9M
2024-01-05 7.40 7.68 7.20 7.30 58.2M
2024-01-04 7.47 7.57 7.32 7.34 50.0M
2024-01-03 7.88 7.89 7.30 7.49 105.3M
2024-01-02 8.35 8.53 8.08 8.10 102.7M