奥 特 迅

002227
🏛️ 中国 →
13.16
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
09:30 13.18 13.64 13.18 13.49 1,906.8K
09:35 13.49 13.56 13.41 13.45 872.5K
09:40 13.49 13.52 13.45 13.46 248.7K
09:45 13.47 13.47 13.39 13.39 209.9K
09:50 13.38 13.38 13.29 13.37 208.9K
09:55 13.37 13.45 13.36 13.41 154.8K
10:00 13.42 13.42 13.37 13.38 74.8K
10:05 13.38 13.55 13.36 13.55 328.3K
10:10 13.54 13.54 13.46 13.49 200.9K
10:15 13.50 13.50 13.46 13.47 100.2K
10:20 13.48 13.50 13.45 13.49 148.4K
10:25 13.50 13.51 13.49 13.49 161.6K
10:30 13.50 13.50 13.46 13.46 110.9K
10:35 13.46 13.46 13.41 13.44 63.7K
10:40 13.44 13.45 13.42 13.42 36.2K
10:45 13.43 13.44 13.42 13.44 30.3K
10:50 13.44 13.48 13.44 13.47 40.6K
10:55 13.47 13.48 13.45 13.45 47.6K
11:00 13.46 13.47 13.45 13.46 43.6K
11:05 13.45 13.46 13.45 13.46 47.8K
11:10 13.46 13.46 13.40 13.41 95.6K
11:15 13.43 13.43 13.40 13.40 30.1K
11:20 13.40 13.45 13.40 13.43 219.3K
11:25 13.43 13.45 13.42 13.42 66.1K
13:00 13.42 13.43 13.40 13.42 218.6K
13:05 13.41 13.42 13.39 13.39 36.6K
13:10 13.39 13.41 13.39 13.41 19.8K
13:15 13.41 13.41 13.39 13.40 50.8K
13:20 13.39 13.40 13.39 13.39 39.1K
13:25 13.39 13.43 13.39 13.41 37.9K
13:30 13.41 13.42 13.40 13.40 20.6K
13:35 13.40 13.41 13.36 13.37 107.3K
13:40 13.37 13.38 13.35 13.36 55.6K
13:45 13.35 13.39 13.35 13.39 33.7K
13:50 13.38 13.38 13.35 13.36 46.1K
13:55 13.35 13.35 13.33 13.33 147.7K
14:00 13.32 13.36 13.31 13.35 50.0K
14:05 13.36 13.36 13.32 13.34 43.2K
14:10 13.34 13.36 13.33 13.33 42.6K
14:15 13.33 13.34 13.32 13.33 39.9K
14:20 13.33 13.34 13.32 13.32 52.8K
14:25 13.32 13.33 13.30 13.30 90.8K
14:30 13.31 13.33 13.26 13.27 160.9K
14:35 13.26 13.28 13.25 13.26 111.3K
14:40 13.25 13.33 13.25 13.33 114.1K
14:45 13.32 13.32 13.28 13.29 72.3K
14:50 13.29 13.29 13.26 13.27 145.5K
14:55 13.26 13.30 13.26 13.28 176.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 13.35 13.39 13.15 13.16 3.9M
2025-09-29 13.20 13.48 13.00 13.30 6.5M
2025-09-26 13.18 13.65 13.16 13.28 7.5M
2025-09-25 13.23 13.40 13.13 13.25 5.2M
2025-09-24 13.09 13.25 12.95 13.24 3.8M
2025-09-23 13.08 13.37 12.83 13.10 4.2M
2025-09-22 13.14 13.18 12.96 13.05 3.2M
2025-09-19 13.11 13.20 12.94 13.15 3.8M
2025-09-18 13.36 13.41 13.01 13.10 6.3M
2025-09-17 13.60 13.60 13.36 13.36 5.2M
2025-09-16 13.63 13.80 13.37 13.60 8.6M
2025-09-15 13.44 14.26 13.15 13.84 13.8M
2025-09-12 13.40 13.99 13.27 13.48 10.2M
2025-09-11 13.21 13.44 13.08 13.40 4.6M
2025-09-10 13.19 13.32 13.14 13.20 2.9M
2025-09-09 13.23 13.53 13.15 13.23 4.0M
2025-09-08 13.48 13.48 13.22 13.28 3.9M
2025-09-05 12.87 13.39 12.87 13.39 6.0M
2025-09-04 12.84 13.16 12.76 12.88 5.5M
2025-09-03 13.14 13.17 12.75 12.76 4.0M
2025-09-02 13.36 13.45 12.88 13.09 6.1M
2025-09-01 13.21 13.45 13.20 13.37 4.9M
2025-08-29 13.39 13.39 13.15 13.19 5.0M
2025-08-28 13.55 13.72 12.85 13.40 9.5M
2025-08-27 13.97 14.22 13.55 13.55 10.7M
2025-08-26 13.76 14.93 13.69 14.10 15.0M
2025-08-25 13.91 14.00 13.79 13.86 6.9M
2025-08-22 13.96 14.03 13.83 13.90 5.7M
2025-08-21 14.22 14.24 13.87 13.94 6.8M
2025-08-20 14.15 14.25 13.92 14.25 6.8M
2025-08-19 14.60 14.60 14.14 14.22 8.4M
2025-08-18 14.20 14.50 14.02 14.35 11.3M
2025-08-15 13.72 14.18 13.70 14.09 12.0M
2025-08-14 14.12 14.12 13.67 13.69 13.1M
2025-08-13 14.10 14.75 13.96 14.31 17.2M
2025-08-12 14.17 14.24 13.82 14.10 10.6M
2025-08-11 14.00 14.25 13.83 14.18 11.0M
2025-08-08 13.63 14.00 13.53 13.97 11.7M
2025-08-07 13.65 13.92 13.57 13.67 7.2M
2025-08-06 13.59 13.69 13.47 13.65 5.5M
2025-08-05 13.56 13.58 13.45 13.58 4.5M
2025-08-04 13.30 13.52 13.20 13.52 4.5M
2025-08-01 13.26 13.47 13.22 13.39 5.3M
2025-07-31 13.15 13.78 13.15 13.38 10.4M
2025-07-30 13.40 13.43 13.13 13.25 6.0M
2025-07-29 13.63 13.63 13.28 13.41 5.9M
2025-07-28 13.48 13.58 13.45 13.55 4.4M
2025-07-25 13.66 13.67 13.47 13.51 6.0M
2025-07-24 13.55 13.68 13.46 13.67 8.7M
2025-07-23 14.56 14.70 13.65 13.68 13.1M
2025-07-22 14.14 14.34 13.77 14.01 13.0M
2025-07-21 13.77 14.13 13.75 14.09 11.6M
2025-07-18 13.87 14.04 13.70 13.79 8.0M
2025-07-17 13.80 13.94 13.61 13.87 7.4M
2025-07-16 13.84 14.06 13.73 13.80 6.2M
2025-07-15 13.72 13.95 13.61 13.81 12.6M
2025-07-14 14.18 14.33 14.09 14.21 10.4M
2025-07-11 14.50 14.57 14.00 14.17 15.8M
2025-07-10 14.79 15.25 14.41 14.41 25.6M
2025-07-09 14.78 15.45 14.59 15.02 35.4M
2025-07-08 15.03 15.55 14.67 14.77 50.0M
2025-07-07 13.26 14.53 13.01 14.53 23.5M
2025-07-04 13.02 13.42 12.84 13.21 13.4M
2025-07-03 13.03 13.12 12.93 13.01 5.2M
2025-07-02 13.14 13.20 12.91 13.05 5.7M
2025-07-01 13.37 13.42 13.00 13.14 9.9M
2025-06-30 13.31 13.54 13.24 13.38 14.3M
2025-06-27 13.05 13.56 13.01 13.37 21.5M
2025-06-26 13.03 13.23 12.86 12.97 12.3M
2025-06-25 13.24 13.24 12.94 13.09 23.8M
2025-06-24 11.94 13.09 11.94 13.09 12.8M
2025-06-23 11.61 11.91 11.61 11.90 3.8M
2025-06-20 11.94 12.18 11.74 11.77 6.3M
2025-06-19 12.38 13.18 12.00 12.01 9.1M
2025-06-18 12.39 12.65 12.30 12.40 5.6M
2025-06-17 12.51 12.59 12.28 12.47 6.6M
2025-06-16 12.39 12.65 12.32 12.51 5.8M
2025-06-13 12.68 12.83 12.40 12.43 9.6M
2025-06-12 13.10 13.11 12.71 12.72 14.4M
2025-06-11 13.17 13.38 13.12 13.15 14.7M
2025-06-10 12.97 13.50 12.77 13.44 23.4M
2025-06-09 13.07 13.36 12.94 13.05 19.0M
2025-06-06 12.33 13.55 12.20 12.93 29.5M
2025-06-05 12.20 12.51 12.06 12.32 13.4M
2025-06-04 11.78 12.55 11.78 12.06 7.2M
2025-06-03 11.68 11.86 11.60 11.74 4.4M
2025-05-30 12.13 12.13 11.73 11.80 6.9M
2025-05-29 12.00 12.29 11.96 12.17 8.5M
2025-05-28 12.14 12.37 12.00 12.04 8.9M
2025-05-27 12.13 12.31 11.99 12.18 9.1M
2025-05-26 11.88 12.55 11.80 12.10 11.6M
2025-05-23 11.86 12.12 11.66 11.67 14.1M
2025-05-22 12.29 12.94 12.12 12.12 19.6M
2025-05-21 12.28 12.37 12.09 12.18 7.0M
2025-05-20 12.16 12.31 12.07 12.28 9.8M
2025-05-19 12.01 12.34 11.88 12.15 16.5M
2025-05-16 11.64 12.77 11.58 12.14 22.2M
2025-05-15 11.71 11.75 11.53 11.61 3.3M
2025-05-14 11.80 11.87 11.68 11.75 3.7M
2025-05-13 12.03 12.15 11.77 11.80 5.1M
2025-05-12 11.90 11.96 11.75 11.92 5.1M
2025-05-09 11.90 11.94 11.65 11.78 5.3M
2025-05-08 11.60 11.99 11.51 11.94 8.3M
2025-05-07 11.75 11.87 11.45 11.59 6.1M
2025-05-06 11.15 11.63 11.03 11.63 8.4M
2025-04-30 10.95 11.10 10.83 10.97 6.7M
2025-04-29 11.04 11.32 10.80 11.04 5.1M
2025-04-28 11.29 11.45 11.10 11.15 4.8M
2025-04-25 11.35 11.49 11.28 11.30 4.6M
2025-04-24 11.60 11.65 11.26 11.40 6.5M
2025-04-23 11.60 11.69 11.49 11.57 7.0M
2025-04-22 11.55 12.10 11.51 11.55 11.4M
2025-04-21 11.40 12.16 11.20 11.78 13.3M
2025-04-18 11.16 11.50 10.98 11.28 8.7M
2025-04-17 10.90 11.33 10.90 11.16 4.8M
2025-04-16 11.30 11.37 10.82 11.04 6.8M
2025-04-15 11.29 11.48 11.15 11.43 7.7M
2025-04-14 11.12 11.45 11.12 11.26 8.2M
2025-04-11 10.55 11.05 10.55 10.89 8.4M
2025-04-10 10.70 10.99 10.67 10.67 9.1M
2025-04-09 9.80 10.58 9.11 10.46 13.6M
2025-04-08 10.25 10.76 9.95 10.08 16.1M
2025-04-07 11.22 11.36 11.05 11.05 3.9M
2025-04-03 12.41 12.66 12.15 12.28 9.1M
2025-04-02 12.40 12.89 12.40 12.61 11.6M
2025-04-01 12.29 12.60 12.26 12.46 8.9M
2025-03-31 12.14 12.35 11.88 12.28 10.7M
2025-03-28 12.47 12.56 12.15 12.18 9.6M
2025-03-27 12.67 12.78 12.30 12.48 12.0M
2025-03-26 12.49 12.94 12.39 12.80 14.7M
2025-03-25 12.58 12.83 12.41 12.60 17.9M
2025-03-24 13.25 13.40 12.47 12.64 28.0M
2025-03-21 14.63 14.92 13.85 13.85 32.2M
2025-03-20 15.33 17.00 15.00 15.39 58.6M
2025-03-19 15.48 15.48 14.77 15.48 43.2M
2025-03-18 14.07 14.07 14.07 14.07 7.0M
2025-03-17 12.77 12.95 12.55 12.79 13.1M
2025-03-14 12.69 13.20 12.38 12.81 18.1M
2025-03-13 12.98 13.02 12.51 12.80 16.7M
2025-03-12 12.63 13.15 12.55 13.10 25.7M
2025-03-11 12.31 12.68 12.17 12.64 15.8M
2025-03-10 12.31 12.49 12.20 12.43 17.9M
2025-03-07 13.60 13.60 12.65 12.66 37.3M
2025-03-06 12.98 14.49 12.89 14.05 49.3M
2025-03-05 15.50 16.00 13.64 13.88 58.3M
2025-03-04 15.15 15.15 15.14 15.15 10.3M
2025-03-03 13.00 13.77 12.88 13.77 8.3M
2025-02-28 11.88 12.52 11.38 12.52 17.0M
2025-02-27 11.62 11.71 11.20 11.38 8.5M
2025-02-26 11.70 11.98 11.50 11.62 10.8M
2025-02-25 11.35 12.15 11.30 11.65 15.3M
2025-02-24 11.10 12.21 10.91 11.48 16.6M
2025-02-21 10.93 11.28 10.88 11.10 6.8M
2025-02-20 10.99 11.06 10.81 10.86 4.8M
2025-02-19 10.76 11.08 10.76 10.95 6.1M
2025-02-18 11.40 11.57 10.83 10.86 8.4M
2025-02-17 10.97 11.29 10.91 11.18 9.4M
2025-02-14 10.86 11.71 10.77 11.14 12.9M
2025-02-13 11.08 11.11 10.85 10.85 6.3M
2025-02-12 10.95 11.20 10.84 11.11 8.9M
2025-02-11 10.90 10.90 10.68 10.78 3.9M
2025-02-10 10.64 10.85 10.60 10.85 4.8M
2025-02-07 10.49 10.74 10.40 10.64 6.1M
2025-02-06 10.15 10.40 10.08 10.39 4.5M
2025-02-05 10.27 10.27 10.02 10.15 3.2M
2025-01-27 10.38 10.43 10.02 10.04 4.7M
2025-01-24 10.32 10.43 10.20 10.39 4.1M
2025-01-23 10.60 10.70 10.32 10.32 4.6M
2025-01-22 10.63 10.70 10.37 10.41 4.0M
2025-01-21 10.69 10.86 10.49 10.56 5.5M
2025-01-20 10.32 10.86 10.28 10.68 8.7M
2025-01-17 10.26 10.32 10.05 10.27 4.2M
2025-01-16 10.28 10.51 10.14 10.27 5.9M
2025-01-15 10.23 10.30 10.02 10.10 5.4M
2025-01-14 9.71 10.23 9.62 10.23 7.1M
2025-01-13 9.60 9.70 9.30 9.62 6.2M
2025-01-10 10.43 10.52 9.80 9.83 7.2M
2025-01-09 10.40 10.68 10.27 10.43 5.7M
2025-01-08 10.60 10.63 10.07 10.50 8.8M
2025-01-07 10.00 10.72 10.00 10.70 12.1M
2025-01-06 10.28 10.46 9.55 10.08 13.1M
2025-01-03 11.97 12.05 10.58 10.58 14.8M
2025-01-02 12.38 12.44 11.55 11.75 14.0M