奥佳华

002614
🏛️ 中国 →
6.59
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 6.59 6.60 6.54 6.56 420.0K
09:35 6.56 6.57 6.56 6.56 83.0K
09:40 6.57 6.58 6.57 6.57 364.5K
09:45 6.57 6.58 6.55 6.56 310.1K
09:50 6.56 6.56 6.54 6.55 187.9K
09:55 6.55 6.55 6.52 6.53 267.0K
10:00 6.53 6.54 6.52 6.54 238.0K
10:05 6.54 6.59 6.54 6.59 260.1K
10:10 6.58 6.61 6.58 6.61 386.4K
10:15 6.60 6.63 6.60 6.62 336.5K
10:20 6.62 6.64 6.62 6.63 172.8K
10:25 6.63 6.65 6.63 6.64 150.7K
10:30 6.64 6.65 6.62 6.63 203.0K
10:35 6.63 6.65 6.61 6.65 186.8K
10:40 6.64 6.64 6.63 6.63 155.0K
10:45 6.63 6.64 6.62 6.63 38.2K
10:50 6.63 6.65 6.63 6.65 236.6K
10:55 6.64 6.66 6.64 6.65 170.9K
11:00 6.65 6.66 6.64 6.66 97.3K
11:05 6.65 6.67 6.64 6.66 236.4K
11:10 6.67 6.67 6.65 6.65 107.7K
11:15 6.65 6.66 6.65 6.66 17.9K
11:20 6.65 6.67 6.65 6.67 53.9K
11:25 6.67 6.67 6.66 6.66 98.5K
13:00 6.66 6.67 6.66 6.67 192.0K
13:05 6.66 6.68 6.66 6.68 155.7K
13:10 6.67 6.68 6.66 6.68 68.5K
13:15 6.67 6.68 6.66 6.67 208.5K
13:20 6.67 6.67 6.65 6.65 123.3K
13:25 6.65 6.66 6.65 6.66 51.9K
13:30 6.65 6.65 6.65 6.65 148.3K
13:35 6.64 6.66 6.64 6.66 100.2K
13:40 6.65 6.66 6.64 6.65 38.3K
13:45 6.65 6.67 6.64 6.66 148.3K
13:50 6.66 6.66 6.63 6.65 127.0K
13:55 6.66 6.66 6.63 6.64 76.3K
14:00 6.63 6.64 6.63 6.64 150.7K
14:05 6.64 6.65 6.63 6.65 53.5K
14:10 6.65 6.65 6.64 6.64 34.3K
14:15 6.64 6.66 6.64 6.66 155.3K
14:20 6.66 6.66 6.64 6.65 64.2K
14:25 6.65 6.65 6.63 6.65 61.1K
14:30 6.65 6.66 6.62 6.63 206.6K
14:35 6.63 6.64 6.62 6.62 141.4K
14:40 6.63 6.64 6.62 6.63 81.7K
14:45 6.63 6.64 6.63 6.64 79.5K
14:50 6.63 6.64 6.62 6.62 174.6K
14:55 6.63 6.63 6.62 6.63 58.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 6.67 6.72 6.59 6.59 6.5M
2025-09-29 6.60 6.71 6.51 6.67 7.5M
2025-09-26 6.59 6.68 6.52 6.62 7.6M
2025-09-25 6.69 6.75 6.56 6.58 8.3M
2025-09-24 6.53 6.69 6.51 6.69 7.7M
2025-09-23 6.66 6.68 6.41 6.56 12.2M
2025-09-22 6.76 6.81 6.61 6.66 9.7M
2025-09-19 6.98 7.05 6.74 6.77 18.5M
2025-09-18 6.94 7.18 6.90 6.97 23.8M
2025-09-17 6.96 6.99 6.91 6.92 7.7M
2025-09-16 6.87 6.96 6.83 6.96 8.5M
2025-09-15 6.92 6.93 6.82 6.89 7.7M
2025-09-12 7.05 7.05 6.90 6.91 11.6M
2025-09-11 7.02 7.04 6.91 7.03 9.5M
2025-09-10 7.02 7.08 6.99 7.02 6.8M
2025-09-09 7.09 7.11 7.00 7.05 8.7M
2025-09-08 7.04 7.12 7.04 7.11 8.7M
2025-09-05 6.95 7.05 6.85 7.04 11.4M
2025-09-04 6.85 6.98 6.84 6.96 13.1M
2025-09-03 7.03 7.09 6.81 6.86 12.6M
2025-09-02 7.10 7.11 6.96 7.04 14.3M
2025-09-01 6.92 7.18 6.88 7.13 18.6M
2025-08-29 7.06 7.06 6.91 6.94 14.3M
2025-08-28 6.96 7.25 6.83 7.06 21.6M
2025-08-27 7.12 7.14 6.92 6.93 10.9M
2025-08-26 7.00 7.14 6.97 7.11 11.9M
2025-08-25 7.06 7.08 6.97 7.03 12.8M
2025-08-22 7.15 7.16 7.01 7.05 12.7M
2025-08-21 7.04 7.19 7.01 7.14 14.6M
2025-08-20 6.99 7.04 6.97 7.03 8.1M
2025-08-19 6.94 7.01 6.90 7.01 11.4M
2025-08-18 6.95 6.98 6.91 6.92 12.0M
2025-08-15 6.89 6.97 6.89 6.93 11.2M
2025-08-14 6.97 7.00 6.85 6.93 14.7M
2025-08-13 6.95 6.97 6.88 6.94 9.0M
2025-08-12 7.00 7.00 6.89 6.94 7.8M
2025-08-11 6.87 7.00 6.85 6.95 11.2M
2025-08-08 6.88 6.90 6.78 6.87 8.1M
2025-08-07 6.93 6.94 6.85 6.90 8.1M
2025-08-06 6.89 6.93 6.83 6.92 11.6M
2025-08-05 6.71 6.95 6.71 6.88 16.1M
2025-08-04 6.66 6.71 6.60 6.71 5.4M
2025-08-01 6.60 6.70 6.59 6.68 8.0M
2025-07-31 6.72 6.75 6.56 6.58 9.7M
2025-07-30 6.73 6.77 6.68 6.73 8.6M
2025-07-29 6.78 6.81 6.68 6.75 7.6M
2025-07-28 6.78 6.82 6.75 6.78 7.4M
2025-07-25 6.72 6.82 6.72 6.77 11.2M
2025-07-24 6.68 6.73 6.66 6.73 9.7M
2025-07-23 6.70 6.75 6.65 6.70 10.7M
2025-07-22 6.68 6.75 6.62 6.71 11.5M
2025-07-21 6.60 6.71 6.59 6.67 9.9M
2025-07-18 6.64 6.66 6.53 6.60 7.1M
2025-07-17 6.63 6.67 6.62 6.63 6.0M
2025-07-16 6.57 6.65 6.55 6.63 6.5M
2025-07-15 6.66 6.67 6.50 6.55 7.3M
2025-07-14 6.58 6.68 6.56 6.66 7.2M
2025-07-11 6.62 6.63 6.54 6.60 7.0M
2025-07-10 6.53 6.60 6.53 6.59 5.6M
2025-07-09 6.58 6.65 6.54 6.55 6.8M
2025-07-08 6.55 6.58 6.50 6.56 7.1M
2025-07-07 6.45 6.53 6.45 6.53 5.0M
2025-07-04 6.55 6.56 6.45 6.48 6.1M
2025-07-03 6.51 6.57 6.49 6.54 6.5M
2025-07-02 6.51 6.53 6.47 6.52 5.6M
2025-07-01 6.56 6.59 6.44 6.53 8.3M
2025-06-30 6.53 6.59 6.51 6.54 10.3M
2025-06-27 6.52 6.55 6.47 6.53 6.6M
2025-06-26 6.46 6.63 6.45 6.51 11.7M
2025-06-25 6.37 6.58 6.35 6.47 14.8M
2025-06-24 6.21 6.37 6.19 6.33 6.7M
2025-06-23 6.12 6.20 6.06 6.18 5.1M
2025-06-20 6.15 6.20 6.08 6.12 5.8M
2025-06-19 6.25 6.30 6.13 6.15 8.0M
2025-06-18 6.28 6.31 6.23 6.26 5.3M
2025-06-17 6.34 6.41 6.30 6.32 7.6M
2025-06-16 6.29 6.41 6.29 6.33 7.1M
2025-06-13 6.62 6.64 6.31 6.33 14.3M
2025-06-12 6.66 6.71 6.59 6.65 7.9M
2025-06-11 6.63 6.78 6.63 6.69 10.1M
2025-06-10 6.67 6.87 6.56 6.67 15.6M
2025-06-09 6.52 6.84 6.52 6.68 13.9M
2025-06-06 6.57 6.58 6.49 6.54 5.7M
2025-06-05 6.57 6.61 6.53 6.56 4.8M
2025-06-04 6.54 6.59 6.50 6.58 5.9M
2025-06-03 6.50 6.56 6.44 6.54 4.4M
2025-05-30 6.61 6.61 6.49 6.51 5.5M
2025-05-29 6.57 6.69 6.56 6.62 7.1M
2025-05-28 6.64 6.68 6.56 6.64 4.9M
2025-05-27 6.55 6.69 6.47 6.65 7.7M
2025-05-26 6.56 6.62 6.50 6.56 5.8M
2025-05-23 6.68 6.75 6.56 6.56 7.3M
2025-05-22 6.76 6.95 6.69 6.70 11.0M
2025-05-21 6.88 6.88 6.72 6.74 7.8M
2025-05-20 6.73 6.90 6.67 6.89 11.5M
2025-05-19 6.76 6.76 6.69 6.74 6.8M
2025-05-16 6.69 6.80 6.66 6.75 7.8M
2025-05-15 6.84 6.84 6.68 6.71 8.4M
2025-05-14 6.82 6.84 6.74 6.79 12.6M
2025-05-13 6.88 6.93 6.81 6.85 14.5M
2025-05-12 6.80 6.88 6.71 6.83 22.6M
2025-05-09 6.58 7.18 6.55 6.80 30.0M
2025-05-08 6.43 6.76 6.40 6.61 16.7M
2025-05-07 6.49 6.55 6.38 6.44 9.7M
2025-05-06 6.29 6.43 6.28 6.43 8.7M
2025-04-30 6.34 6.41 6.26 6.27 7.7M
2025-04-29 6.13 6.30 6.04 6.27 9.4M
2025-04-28 6.41 6.41 6.19 6.20 7.9M
2025-04-25 6.37 6.43 6.35 6.37 7.3M
2025-04-24 6.37 6.44 6.29 6.36 10.7M
2025-04-23 6.29 6.48 6.26 6.38 12.1M
2025-04-22 6.18 6.36 6.16 6.26 11.3M
2025-04-21 6.03 6.21 6.02 6.19 9.3M
2025-04-18 6.08 6.13 5.99 6.06 6.9M
2025-04-17 5.95 6.16 5.95 6.08 9.1M
2025-04-16 6.13 6.18 5.92 6.02 10.9M
2025-04-15 6.13 6.18 6.06 6.16 9.3M
2025-04-14 6.09 6.21 6.06 6.13 12.9M
2025-04-11 5.89 6.02 5.82 5.97 12.6M
2025-04-10 5.96 6.10 5.93 5.93 18.6M
2025-04-09 5.71 5.89 5.31 5.79 23.3M
2025-04-08 6.08 6.19 5.75 5.86 33.8M
2025-04-07 6.41 6.58 6.39 6.39 9.9M
2025-04-03 7.40 7.45 7.07 7.10 33.1M
2025-04-02 7.40 7.66 7.30 7.57 36.6M
2025-04-01 7.98 7.98 7.40 7.45 43.7M
2025-03-31 7.35 7.85 7.20 7.67 52.6M
2025-03-28 7.17 7.88 7.15 7.47 54.4M
2025-03-27 7.07 7.31 7.04 7.17 16.1M
2025-03-26 6.96 7.17 6.86 7.12 15.2M
2025-03-25 6.93 6.95 6.82 6.89 8.7M
2025-03-24 7.06 7.11 6.78 6.94 14.6M
2025-03-21 7.25 7.31 7.09 7.09 14.9M
2025-03-20 7.25 7.33 7.19 7.26 11.2M
2025-03-19 7.30 7.30 7.20 7.25 10.0M
2025-03-18 7.31 7.35 7.22 7.27 14.5M
2025-03-17 7.38 7.47 7.31 7.34 16.2M
2025-03-14 7.37 7.39 7.23 7.39 20.3M
2025-03-13 7.30 7.44 7.18 7.36 20.5M
2025-03-12 7.47 7.48 7.31 7.32 20.0M
2025-03-11 7.25 7.54 7.21 7.43 29.6M
2025-03-10 7.16 7.39 7.14 7.39 33.8M
2025-03-07 7.14 7.22 7.05 7.11 17.5M
2025-03-06 7.10 7.24 7.05 7.15 23.6M
2025-03-05 7.15 7.22 6.98 7.08 28.6M
2025-03-04 6.80 7.54 6.79 7.16 39.0M
2025-03-03 6.87 6.95 6.79 6.85 13.3M
2025-02-28 7.09 7.12 6.87 6.88 22.0M
2025-02-27 7.02 7.15 6.92 7.09 22.1M
2025-02-26 6.82 7.02 6.82 6.99 17.0M
2025-02-25 6.83 6.95 6.81 6.83 10.4M
2025-02-24 6.91 6.99 6.79 6.92 15.7M
2025-02-21 7.00 7.09 6.86 6.90 24.9M
2025-02-20 6.73 7.06 6.70 6.96 27.6M
2025-02-19 6.54 6.71 6.50 6.69 12.4M
2025-02-18 6.77 6.79 6.52 6.54 13.7M
2025-02-17 6.72 6.82 6.69 6.79 12.9M
2025-02-14 6.69 6.87 6.66 6.75 14.8M
2025-02-13 6.77 6.79 6.69 6.70 10.2M
2025-02-12 6.75 6.78 6.68 6.76 11.1M
2025-02-11 6.78 6.93 6.69 6.75 14.4M
2025-02-10 6.63 6.74 6.63 6.73 10.6M
2025-02-07 6.60 6.69 6.55 6.63 14.5M
2025-02-06 6.50 6.62 6.44 6.61 11.3M
2025-02-05 6.48 6.54 6.44 6.49 9.6M
2025-01-27 6.44 6.52 6.38 6.43 8.1M
2025-01-24 6.28 6.43 6.22 6.41 9.9M
2025-01-23 6.32 6.44 6.26 6.27 10.0M
2025-01-22 6.33 6.36 6.22 6.23 8.3M
2025-01-21 6.48 6.54 6.33 6.37 8.5M
2025-01-20 6.40 6.50 6.34 6.47 9.8M
2025-01-17 6.43 6.43 6.29 6.35 8.7M
2025-01-16 6.35 6.50 6.33 6.43 14.9M
2025-01-15 6.26 6.36 6.23 6.29 11.3M
2025-01-14 5.97 6.30 5.97 6.30 16.2M
2025-01-13 5.95 5.97 5.80 5.96 9.9M
2025-01-10 6.34 6.35 6.02 6.03 17.9M
2025-01-09 6.38 6.48 6.33 6.38 19.1M
2025-01-08 6.43 6.68 6.18 6.54 29.8M
2025-01-07 6.20 6.30 6.12 6.28 9.5M
2025-01-06 6.27 6.30 6.05 6.18 11.4M
2025-01-03 6.65 6.79 6.25 6.27 15.7M
2025-01-02 6.62 6.85 6.57 6.63 14.3M