奥海科技

002993
🏛️ 中国 →
45.76
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 47.63 47.69 47.18 47.39 560.9K
09:35 47.39 47.40 47.03 47.08 387.0K
09:40 47.07 47.17 46.92 47.04 315.1K
09:45 47.02 47.14 46.88 47.06 394.5K
09:50 47.12 47.12 46.62 46.62 409.4K
09:55 46.64 46.67 46.46 46.52 350.0K
10:00 46.52 46.55 46.30 46.40 316.3K
10:05 46.40 46.54 46.23 46.54 244.4K
10:10 46.52 46.54 46.27 46.37 143.7K
10:15 46.37 46.41 46.13 46.20 227.4K
10:20 46.20 46.36 46.13 46.36 140.8K
10:25 46.34 46.37 46.28 46.31 78.2K
10:30 46.31 46.38 46.20 46.24 85.1K
10:35 46.24 46.26 46.05 46.05 249.4K
10:40 46.04 46.15 45.99 46.14 303.3K
10:45 46.13 46.31 46.13 46.21 61.1K
10:50 46.15 46.29 46.10 46.29 106.6K
10:55 46.29 46.39 46.15 46.26 86.8K
11:00 46.21 46.57 46.21 46.53 122.6K
11:05 46.53 46.53 46.34 46.49 108.4K
11:10 46.48 46.58 46.43 46.51 59.0K
11:15 46.51 46.52 46.36 46.36 48.5K
11:20 46.36 46.39 46.28 46.33 59.8K
11:25 46.28 46.34 46.23 46.23 59.5K
13:00 46.28 46.41 46.23 46.35 89.9K
13:05 46.35 46.45 46.33 46.41 30.6K
13:10 46.37 46.42 46.29 46.34 73.6K
13:15 46.33 46.38 46.29 46.33 49.2K
13:20 46.32 46.46 46.30 46.35 51.7K
13:25 46.35 46.39 46.30 46.31 46.9K
13:30 46.34 46.34 46.15 46.20 128.5K
13:35 46.20 46.20 46.04 46.04 104.6K
13:40 46.04 46.13 46.00 46.06 119.9K
13:45 46.03 46.20 46.00 46.20 108.6K
13:50 46.21 46.21 45.95 46.02 233.3K
13:55 46.06 46.07 45.92 45.94 97.4K
14:00 45.94 46.10 45.90 46.08 127.1K
14:05 46.08 46.09 45.94 46.00 67.9K
14:10 45.99 46.00 45.91 45.91 119.3K
14:15 45.91 46.05 45.91 45.97 77.7K
14:20 45.98 46.05 45.90 45.90 145.6K
14:25 45.90 45.91 45.80 45.88 176.2K
14:30 45.88 46.00 45.73 45.73 167.4K
14:35 45.73 45.87 45.70 45.70 136.4K
14:40 45.71 45.91 45.71 45.91 136.6K
14:45 45.98 46.00 45.80 45.80 236.6K
14:50 45.81 45.84 45.75 45.77 108.4K
14:55 45.77 45.79 45.75 45.78 48.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 47.79 47.79 45.70 45.76 7.6M
2025-09-25 46.87 47.93 46.52 47.86 8.0M
2025-09-24 46.38 47.10 45.81 46.77 4.4M
2025-09-23 46.80 47.30 45.58 46.82 5.2M
2025-09-22 46.62 47.77 46.35 46.75 4.5M
2025-09-19 47.02 47.80 46.30 46.62 4.1M
2025-09-18 47.34 48.49 46.21 46.83 6.8M
2025-09-17 46.90 47.88 46.52 47.33 4.5M
2025-09-16 46.61 47.80 46.31 46.93 4.3M
2025-09-15 46.19 47.89 46.19 46.95 5.3M
2025-09-12 46.54 47.65 45.80 46.50 4.6M
2025-09-11 45.21 47.08 44.88 46.54 7.1M
2025-09-10 43.87 46.52 43.87 45.18 8.0M
2025-09-09 45.29 45.29 43.53 43.65 3.7M
2025-09-08 44.76 45.85 44.44 45.32 6.4M
2025-09-05 44.58 45.85 44.19 45.65 6.7M
2025-09-04 46.90 47.44 43.56 44.27 8.6M
2025-09-03 47.61 47.95 46.52 46.90 5.6M
2025-09-02 50.08 50.08 46.76 47.47 9.3M
2025-09-01 49.94 51.97 49.20 50.09 10.3M
2025-08-29 52.00 52.01 49.00 49.94 11.9M
2025-08-28 49.29 52.75 49.28 52.21 14.2M
2025-08-27 49.55 51.80 49.46 49.46 11.2M
2025-08-26 51.37 51.59 49.52 49.56 9.1M
2025-08-25 51.94 53.15 50.50 51.36 15.5M
2025-08-22 47.21 52.45 47.15 52.45 13.0M
2025-08-21 51.02 51.40 47.19 47.68 15.6M
2025-08-20 50.26 53.10 49.73 51.70 16.2M
2025-08-19 50.50 52.20 49.16 50.69 22.7M
2025-08-18 54.36 54.81 52.95 53.34 30.7M
2025-08-15 45.27 49.83 45.03 49.83 12.5M
2025-08-14 43.45 45.98 42.71 45.30 11.9M
2025-08-13 41.81 44.15 41.22 43.59 9.2M
2025-08-12 40.63 43.09 40.56 41.51 8.5M
2025-08-11 39.43 41.26 39.38 40.75 5.2M
2025-08-08 39.90 40.07 39.24 39.38 2.4M
2025-08-07 40.63 41.01 39.80 39.98 3.2M
2025-08-06 39.98 41.24 39.58 40.72 5.4M
2025-08-05 38.98 40.10 38.77 40.01 4.9M
2025-08-04 38.84 39.00 38.50 38.80 3.4M
2025-08-01 39.28 39.92 38.83 39.00 3.3M
2025-07-31 38.68 41.14 38.65 39.41 8.8M
2025-07-30 39.33 39.55 38.51 38.73 3.6M
2025-07-29 39.79 39.96 38.84 39.55 4.5M
2025-07-28 39.61 39.92 39.37 39.79 2.5M
2025-07-25 39.66 39.82 39.16 39.56 2.1M
2025-07-24 39.18 40.10 39.11 39.54 3.4M
2025-07-23 39.13 39.58 38.94 39.10 2.8M
2025-07-22 39.25 40.63 38.96 39.13 3.9M
2025-07-21 38.80 39.82 38.78 39.25 5.1M
2025-07-18 39.95 40.01 38.72 38.95 5.6M
2025-07-17 39.28 40.14 39.20 39.77 3.3M
2025-07-16 39.36 40.14 39.15 39.37 3.7M
2025-07-15 39.40 39.69 38.81 39.15 3.7M
2025-07-14 39.26 39.70 38.85 39.36 2.1M
2025-07-11 39.31 39.41 38.60 38.97 2.9M
2025-07-10 40.07 40.08 39.23 39.24 2.3M
2025-07-09 41.00 41.68 39.75 39.84 3.7M
2025-07-08 39.72 41.46 39.58 40.59 4.5M
2025-07-07 40.01 40.35 39.61 39.70 2.0M
2025-07-04 40.76 40.95 39.88 40.09 2.9M
2025-07-03 40.52 41.14 40.40 40.84 2.8M
2025-07-02 41.00 41.09 40.15 40.47 3.2M
2025-07-01 40.75 41.70 40.11 41.44 6.2M
2025-06-30 40.25 41.54 39.02 41.47 9.2M
2025-06-27 38.88 39.97 38.18 39.74 5.9M
2025-06-26 38.47 39.40 37.94 38.09 2.6M
2025-06-25 38.19 38.64 37.83 38.40 2.6M
2025-06-24 37.00 37.84 36.95 37.81 2.6M
2025-06-23 36.35 37.41 36.03 36.80 2.2M
2025-06-20 36.70 37.18 36.26 36.36 2.2M
2025-06-19 37.55 38.00 36.58 36.70 3.4M
2025-06-18 37.40 38.26 37.14 37.74 3.1M
2025-06-17 38.29 38.66 37.30 37.59 3.5M
2025-06-16 37.95 38.80 37.82 38.01 4.2M
2025-06-13 39.30 40.25 38.30 38.70 6.8M
2025-06-12 37.27 40.79 36.91 39.28 7.2M
2025-06-11 37.46 37.81 37.26 37.27 1.8M
2025-06-10 37.71 37.79 36.62 37.35 2.0M
2025-06-09 37.46 37.79 37.30 37.57 1.6M
2025-06-06 37.74 38.20 37.26 37.50 2.2M
2025-06-05 36.91 37.86 36.66 37.72 2.4M
2025-06-04 36.79 37.40 36.79 36.94 1.7M
2025-06-03 36.51 36.97 36.40 36.79 1.5M
2025-05-30 37.06 37.28 36.55 36.72 1.7M
2025-05-29 36.42 37.61 36.40 37.17 3.0M
2025-05-28 36.80 37.50 36.59 37.13 1.8M
2025-05-27 37.30 37.36 36.58 36.69 2.4M
2025-05-26 37.49 37.90 37.22 37.31 2.2M
2025-05-23 37.72 38.25 37.41 37.55 2.1M
2025-05-22 38.30 38.65 37.60 37.65 2.3M
2025-05-21 38.88 39.30 38.20 38.40 1.8M
2025-05-20 38.53 39.14 38.21 38.87 1.9M
2025-05-19 38.52 38.70 37.71 38.54 1.8M
2025-05-16 38.01 38.75 38.01 38.42 1.8M
2025-05-15 38.87 38.87 38.00 38.28 2.4M
2025-05-14 39.05 39.35 38.51 38.87 2.6M
2025-05-13 40.10 40.40 38.87 39.05 3.7M
2025-05-12 39.30 39.82 38.95 39.49 2.7M
2025-05-09 38.85 39.15 38.00 38.86 3.2M
2025-05-08 38.85 39.27 38.57 38.85 2.6M
2025-05-07 38.90 39.78 38.23 38.95 3.8M
2025-05-06 37.44 38.98 37.17 38.53 3.4M
2025-04-30 35.80 37.39 35.80 37.08 3.4M
2025-04-29 35.65 36.09 35.21 35.63 2.8M
2025-04-28 35.65 36.28 35.02 35.79 3.6M
2025-04-25 34.50 36.33 34.50 35.71 5.5M
2025-04-24 34.37 35.20 34.01 34.36 4.2M
2025-04-23 33.60 34.60 33.60 34.24 4.1M
2025-04-22 33.50 33.70 32.80 33.14 4.6M
2025-04-21 31.39 32.50 31.06 32.42 2.7M
2025-04-18 31.50 31.72 31.09 31.38 2.2M
2025-04-17 31.53 32.17 31.41 31.50 2.5M
2025-04-16 32.55 32.75 31.02 31.55 3.1M
2025-04-15 32.55 32.88 31.92 32.18 3.1M
2025-04-14 34.15 34.45 32.44 32.57 6.3M
2025-04-11 31.53 33.11 31.35 32.62 5.8M
2025-04-10 32.00 32.93 31.72 31.98 8.5M
2025-04-09 28.65 30.55 27.61 30.02 11.3M
2025-04-08 32.10 33.93 30.68 30.68 4.6M
2025-04-07 34.20 35.63 34.09 34.09 1.9M
2025-04-03 39.02 40.50 37.86 37.88 5.5M
2025-04-02 41.16 41.36 40.50 40.66 1.9M
2025-04-01 42.20 42.20 40.50 40.95 2.6M
2025-03-31 41.06 41.65 39.90 41.48 3.6M
2025-03-28 42.59 42.80 41.10 41.12 3.7M
2025-03-27 42.98 43.98 42.47 42.67 2.8M
2025-03-26 41.97 43.98 41.72 43.10 3.5M
2025-03-25 43.40 43.79 42.05 42.14 3.7M
2025-03-24 43.07 43.88 42.16 43.85 4.8M
2025-03-21 45.00 45.01 42.81 42.85 6.7M
2025-03-20 46.30 46.30 44.95 45.30 4.8M
2025-03-19 48.39 48.50 46.00 46.39 8.0M
2025-03-18 47.20 49.20 47.20 48.91 9.9M
2025-03-17 47.53 48.39 46.51 47.60 9.8M
2025-03-14 45.80 47.28 45.20 46.10 6.2M
2025-03-13 47.20 48.50 45.00 45.88 8.6M
2025-03-12 46.39 48.20 46.06 47.59 10.3M
2025-03-11 46.00 47.11 44.99 46.15 7.1M
2025-03-10 46.79 48.05 45.67 47.06 9.8M
2025-03-07 45.92 49.30 45.33 46.76 17.0M
2025-03-06 45.99 47.23 45.00 47.23 10.5M
2025-03-05 39.90 43.50 39.40 42.94 7.6M
2025-03-04 39.15 40.42 38.51 40.00 4.4M
2025-03-03 41.41 41.65 39.05 39.31 7.5M
2025-02-28 45.58 45.66 41.02 41.40 9.1M
2025-02-27 43.80 44.75 42.20 44.32 10.2M
2025-02-26 43.40 43.66 41.85 43.17 7.6M
2025-02-25 43.00 44.82 42.60 43.80 13.0M
2025-02-24 40.82 43.85 40.78 43.85 8.1M
2025-02-21 37.37 39.93 36.73 39.86 8.1M
2025-02-20 36.40 37.46 36.10 37.22 5.7M
2025-02-19 36.26 36.73 36.08 36.37 5.8M
2025-02-18 38.04 38.16 36.09 36.33 6.6M
2025-02-17 40.86 40.86 37.91 37.99 8.3M
2025-02-14 40.55 41.40 40.33 40.86 2.6M
2025-02-13 41.57 41.85 40.41 40.88 3.1M
2025-02-12 39.90 41.80 39.61 41.78 5.2M
2025-02-11 40.04 40.80 39.50 39.96 3.2M
2025-02-10 41.80 41.82 39.22 40.44 7.2M
2025-02-07 42.25 43.55 40.89 41.77 6.4M
2025-02-06 40.46 42.50 40.15 42.28 4.6M
2025-02-05 40.75 42.10 40.43 40.58 3.7M
2025-01-27 40.20 40.96 39.91 40.45 3.5M
2025-01-24 39.26 41.37 38.80 40.28 5.1M
2025-01-23 40.40 40.67 38.44 39.27 6.7M
2025-01-22 40.10 40.71 39.25 40.22 4.0M
2025-01-21 40.38 41.00 39.18 40.10 3.6M
2025-01-20 40.01 41.10 40.00 40.22 2.7M
2025-01-17 39.43 40.25 39.05 39.73 2.0M
2025-01-16 41.27 41.50 39.21 39.60 3.8M
2025-01-15 41.17 42.26 40.82 40.85 4.3M
2025-01-14 37.95 41.31 37.79 41.05 4.7M
2025-01-13 37.50 38.52 37.04 37.94 2.0M
2025-01-10 38.65 39.80 38.00 38.02 3.3M
2025-01-09 37.38 39.65 37.28 39.05 5.4M
2025-01-08 37.80 38.35 35.50 37.55 5.6M
2025-01-07 37.02 38.83 36.95 37.89 5.7M
2025-01-06 37.06 37.85 35.60 36.95 5.5M
2025-01-03 39.50 39.67 37.36 37.49 6.4M
2025-01-02 40.61 41.55 38.76 39.68 5.5M