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
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 39.02 39.55 38.70 39.38 2.1M
2021-12-30 38.70 39.59 38.70 38.92 2.1M
2021-12-29 39.03 39.29 38.38 38.71 1.5M
2021-12-28 39.20 39.70 38.91 39.03 1.9M
2021-12-27 39.60 40.20 38.84 38.91 2.1M
2021-12-24 39.30 39.82 38.61 39.52 2.7M
2021-12-23 39.79 40.09 39.30 39.38 2.5M
2021-12-22 38.12 40.26 38.10 39.80 5.2M
2021-12-21 38.37 38.60 37.88 38.30 1.4M
2021-12-20 37.54 38.61 37.54 38.31 1.9M
2021-12-17 38.57 39.28 38.00 38.00 2.1M
2021-12-16 38.25 38.50 37.70 37.93 1.9M
2021-12-15 38.74 39.34 38.20 38.26 2.4M
2021-12-14 38.60 38.82 38.22 38.71 1.5M
2021-12-13 38.28 38.87 37.82 38.51 2.1M
2021-12-10 37.60 38.28 37.44 38.00 1.6M
2021-12-09 37.69 38.18 37.40 37.73 2.0M
2021-12-08 37.45 37.81 37.24 37.70 1.5M
2021-12-07 38.55 38.63 37.04 37.24 2.8M
2021-12-06 38.15 38.96 37.37 38.55 3.5M
2021-12-03 38.04 38.66 37.65 38.17 2.6M
2021-12-02 39.57 39.57 37.94 38.03 3.3M
2021-12-01 39.05 39.77 38.91 39.60 2.3M
2021-11-30 38.92 39.47 38.71 39.08 2.5M
2021-11-29 39.50 39.50 38.80 38.91 3.4M
2021-11-26 41.29 41.29 39.75 40.26 4.2M
2021-11-25 41.48 41.59 40.74 41.38 3.5M
2021-11-24 40.35 41.86 40.21 41.64 6.2M
2021-11-23 40.30 40.90 40.11 40.36 2.8M
2021-11-22 39.93 40.99 39.93 40.83 3.5M
2021-11-19 39.89 40.68 39.81 40.10 2.9M
2021-11-18 41.49 41.79 40.12 40.25 4.3M
2021-11-17 40.42 41.35 39.85 41.35 4.9M
2021-11-16 40.70 40.95 39.79 40.06 4.3M
2021-11-15 40.93 41.36 39.66 41.02 5.7M
2021-11-12 40.90 41.53 40.37 40.99 7.5M
2021-11-11 40.20 42.51 40.20 41.77 11.5M
2021-11-10 40.00 41.31 39.53 40.18 12.7M
2021-11-09 35.75 39.51 35.75 39.51 6.5M
2021-11-08 36.85 36.86 35.57 35.92 3.0M
2021-11-05 37.41 38.00 37.15 37.16 2.9M
2021-11-04 37.42 38.00 37.23 37.57 2.9M
2021-11-03 37.50 37.82 36.91 37.34 2.5M
2021-11-02 37.23 38.10 37.00 37.65 4.4M
2021-11-01 36.40 37.50 36.16 37.22 3.2M
2021-10-29 36.60 37.56 36.28 36.42 2.7M
2021-10-28 35.97 37.25 35.60 36.77 2.9M
2021-10-27 37.28 37.32 36.19 36.45 2.9M
2021-10-26 35.30 37.98 35.13 37.46 4.7M
2021-10-25 35.52 35.62 35.01 35.40 1.4M
2021-10-22 36.49 36.49 35.62 35.62 1.6M
2021-10-21 36.55 37.10 36.38 36.64 2.1M
2021-10-20 36.42 36.82 36.20 36.33 1.8M
2021-10-19 35.82 36.47 35.60 36.42 1.6M
2021-10-18 36.06 36.60 35.72 35.83 1.4M
2021-10-15 35.58 36.29 35.31 36.05 1.6M
2021-10-14 35.62 35.83 35.35 35.54 0.9M
2021-10-13 35.54 35.69 35.21 35.63 0.9M
2021-10-12 35.65 35.76 35.12 35.49 1.0M
2021-10-11 35.81 36.17 35.49 35.76 1.1M
2021-10-08 35.06 36.26 35.06 35.80 1.4M
2021-09-30 35.20 35.30 34.70 35.04 0.8M
2021-09-29 35.06 35.36 34.77 34.79 1.2M
2021-09-28 35.12 35.87 34.86 35.39 0.9M
2021-09-27 36.10 36.45 35.28 35.29 1.4M
2021-09-24 36.10 36.40 35.80 35.82 1.1M
2021-09-23 35.74 36.48 35.74 36.21 1.1M
2021-09-22 35.42 35.85 35.25 35.73 0.9M
2021-09-17 35.95 36.20 35.13 35.91 1.3M
2021-09-16 36.01 36.58 35.71 35.92 1.5M
2021-09-15 35.90 36.35 35.39 36.16 1.6M
2021-09-14 36.88 37.13 35.91 36.00 2.0M
2021-09-13 37.60 37.60 36.80 36.88 2.1M
2021-09-10 37.32 38.18 37.07 37.75 2.5M
2021-09-09 37.79 37.79 37.02 37.32 2.0M
2021-09-08 37.86 38.25 37.66 37.80 2.5M
2021-09-07 38.30 38.96 37.88 38.09 3.8M
2021-09-06 36.73 38.30 36.40 38.29 3.9M
2021-09-03 36.37 36.89 35.99 36.74 2.3M
2021-09-02 36.41 37.05 36.10 36.31 2.3M
2021-09-01 35.26 36.56 34.80 36.41 2.8M
2021-08-31 35.54 35.54 34.71 35.03 2.2M
2021-08-30 35.90 36.47 35.60 35.68 1.9M
2021-08-27 35.60 36.02 34.95 35.90 2.2M
2021-08-26 36.40 36.85 35.74 35.83 2.2M
2021-08-25 37.06 37.24 36.38 36.49 2.0M
2021-08-24 37.09 37.34 36.68 36.96 2.1M
2021-08-23 36.13 37.30 36.13 37.09 2.2M
2021-08-20 36.18 36.77 35.68 36.05 2.0M
2021-08-19 35.85 36.64 35.85 36.37 1.9M
2021-08-18 37.50 38.00 35.68 36.15 3.7M
2021-08-17 38.40 39.17 37.61 37.85 2.8M
2021-08-16 38.18 39.07 37.40 38.44 3.1M
2021-08-13 38.71 39.32 38.15 38.30 3.2M
2021-08-12 39.30 40.31 38.97 38.98 5.0M
2021-08-11 38.12 39.96 37.62 39.65 6.3M
2021-08-10 38.00 38.77 37.78 38.33 4.1M
2021-08-09 38.09 39.50 38.02 39.20 4.0M
2021-08-06 37.21 38.98 36.68 38.61 4.1M
2021-08-05 37.93 37.93 36.87 37.20 2.2M
2021-08-04 36.62 38.13 36.60 37.93 2.5M
2021-08-03 38.07 38.18 36.91 36.94 3.1M
2021-08-02 37.70 38.61 37.23 38.27 3.1M
2021-07-30 37.60 38.36 36.92 38.00 3.6M
2021-07-29 35.98 37.20 35.98 36.91 3.0M
2021-07-28 35.64 36.90 34.60 35.85 3.1M
2021-07-27 35.90 37.49 35.60 35.94 4.0M
2021-07-26 36.02 36.97 35.45 35.50 4.2M
2021-07-23 39.01 39.10 37.60 37.77 3.6M
2021-07-22 39.45 39.94 38.45 39.37 2.7M
2021-07-21 39.97 39.99 39.28 39.55 2.7M
2021-07-20 38.20 40.60 38.19 40.00 4.0M
2021-07-19 37.65 38.44 37.56 38.18 1.8M
2021-07-16 39.04 39.28 37.96 38.10 3.1M
2021-07-15 38.60 39.56 37.63 39.48 3.6M
2021-07-14 40.04 40.78 38.92 39.08 4.4M
2021-07-13 43.40 43.40 40.32 40.46 6.7M
2021-07-12 44.19 44.29 42.87 43.55 3.9M
2021-07-09 45.00 45.36 43.68 44.13 4.0M
2021-07-08 43.46 44.95 42.82 44.90 6.1M
2021-07-07 43.69 44.05 42.55 43.48 3.3M
2021-07-06 43.33 44.48 42.78 43.89 4.7M
2021-07-05 42.07 43.48 42.07 43.35 3.7M
2021-07-02 42.58 43.30 41.74 42.08 3.3M
2021-07-01 44.00 44.00 42.50 42.58 3.6M
2021-06-30 43.11 44.50 43.08 43.55 3.4M
2021-06-29 44.83 44.95 43.18 43.27 4.7M
2021-06-28 44.51 45.94 43.82 45.10 5.4M
2021-06-25 44.14 45.00 43.00 44.80 5.4M
2021-06-24 45.55 47.66 44.18 44.53 9.1M
2021-06-23 44.28 47.00 43.51 46.02 10.3M
2021-06-22 44.16 44.44 43.00 44.29 8.2M
2021-06-21 42.20 46.08 42.20 44.70 11.9M
2021-06-18 46.00 47.60 43.37 43.59 17.9M
2021-06-17 40.95 44.61 40.01 44.61 14.6M
2021-06-16 36.76 40.55 36.60 40.55 5.2M
2021-06-15 36.73 37.34 36.37 36.86 1.7M
2021-06-11 38.00 38.19 36.45 36.70 3.3M
2021-06-10 37.58 38.26 37.20 38.25 2.6M
2021-06-09 37.81 38.41 37.41 37.57 2.0M
2021-06-08 38.95 38.97 37.74 37.93 3.1M
2021-06-07 38.69 39.30 38.35 39.00 3.4M
2021-06-04 37.69 38.58 37.42 38.32 2.6M
2021-06-03 38.16 38.48 37.68 37.78 2.6M
2021-06-02 39.00 39.58 38.00 38.11 4.4M
2021-06-01 38.49 40.99 38.40 39.49 6.0M
2021-05-31 37.38 38.42 37.20 38.12 3.7M
2021-05-28 37.55 37.55 37.03 37.21 3.1M
2021-05-27 37.47 38.49 37.00 37.67 4.9M
2021-05-26 36.37 37.67 36.00 37.60 4.9M
2021-05-25 35.90 36.51 35.76 36.14 3.4M
2021-05-24 35.10 35.94 34.74 35.85 2.7M
2021-05-21 35.33 35.54 35.03 35.45 2.7M
2021-05-20 36.02 36.24 34.60 35.14 4.8M
2021-05-19 36.00 37.00 35.96 36.00 4.4M
2021-05-18 37.77 37.77 36.00 36.28 5.0M
2021-05-17 38.05 38.80 37.73 38.00 4.1M
2021-05-14 37.70 39.33 37.70 38.28 5.8M
2021-05-13 37.25 37.64 37.00 37.33 2.6M
2021-05-12 37.67 38.39 36.82 37.88 3.3M
2021-05-11 37.70 38.58 37.30 37.86 3.5M
2021-05-10 38.62 38.74 37.21 37.73 3.9M
2021-05-07 39.51 40.10 38.44 38.85 3.3M
2021-05-06 42.05 42.05 39.17 39.42 4.9M
2021-04-30 44.99 45.01 41.50 42.05 5.5M
2021-04-29 46.47 47.89 44.94 44.99 3.8M
2021-04-28 45.92 47.20 44.75 46.71 3.8M
2021-04-27 48.85 48.85 46.08 46.13 8.0M
2021-04-26 52.73 52.82 51.14 51.20 4.3M
2021-04-23 51.85 53.69 51.07 52.91 5.0M
2021-04-22 51.89 52.73 51.00 51.80 3.6M
2021-04-21 50.60 53.91 50.60 51.79 6.0M
2021-04-20 52.09 52.09 50.52 50.62 4.2M
2021-04-19 52.43 52.69 51.19 52.09 6.0M
2021-04-16 52.00 53.23 50.52 52.99 7.5M
2021-04-15 49.99 52.89 49.92 52.31 9.8M
2021-04-14 49.17 53.51 48.31 50.84 15.2M
2021-04-13 45.44 49.36 45.44 49.36 7.7M
2021-04-12 47.79 47.92 44.46 44.88 5.4M
2021-04-09 46.69 47.96 45.77 47.67 5.1M
2021-04-08 46.36 48.05 45.95 47.23 6.8M
2021-04-07 46.72 47.30 45.40 46.29 6.2M
2021-04-06 47.68 48.72 46.71 46.77 10.0M
2021-04-02 42.51 46.39 42.51 46.39 7.1M
2021-04-01 42.87 43.02 41.69 42.18 3.5M
2021-03-31 42.44 43.35 42.08 43.02 3.5M
2021-03-30 44.37 44.81 42.15 42.27 5.9M
2021-03-29 46.24 46.39 44.47 44.54 4.7M
2021-03-26 46.62 47.29 46.15 46.50 4.8M
2021-03-25 45.39 47.19 44.46 46.85 6.5M
2021-03-24 44.39 46.33 43.39 45.89 6.5M
2021-03-23 44.25 45.77 43.46 44.79 5.1M
2021-03-22 44.62 44.62 43.22 44.29 4.6M
2021-03-19 44.12 44.49 42.80 43.77 5.0M
2021-03-18 44.62 45.89 43.69 44.12 8.5M
2021-03-17 39.40 43.49 38.92 43.49 4.9M
2021-03-16 38.82 41.35 38.82 39.54 4.6M
2021-03-15 41.65 41.99 38.58 38.82 5.3M
2021-03-12 43.67 43.69 41.39 42.12 4.6M
2021-03-11 42.85 44.15 41.54 43.76 3.8M
2021-03-10 43.15 44.15 41.82 42.78 3.8M
2021-03-09 45.45 45.77 41.54 42.72 5.6M
2021-03-08 45.40 46.74 44.85 45.32 5.6M
2021-03-05 43.08 46.42 42.68 45.39 6.1M
2021-03-04 44.23 44.81 42.99 43.59 5.5M
2021-03-03 42.42 45.77 42.27 44.74 7.7M
2021-03-02 42.38 44.03 42.00 42.71 8.6M
2021-03-01 38.21 41.97 38.16 41.97 4.7M
2021-02-26 38.19 39.08 37.85 38.15 2.1M
2021-02-25 39.32 39.45 38.31 38.62 2.2M
2021-02-24 39.31 40.39 38.69 39.27 2.5M
2021-02-23 38.78 39.58 38.19 39.51 2.4M
2021-02-22 40.41 40.94 38.85 38.92 3.7M
2021-02-19 38.77 39.97 38.54 39.85 2.9M
2021-02-18 38.39 40.08 38.23 38.72 3.7M
2021-02-10 37.69 38.12 37.31 37.65 2.5M
2021-02-09 36.34 37.92 36.34 37.36 2.4M
2021-02-08 36.55 37.29 36.19 36.58 2.3M
2021-02-05 38.16 38.83 36.15 36.29 2.7M
2021-02-04 38.56 38.95 36.85 38.11 3.3M
2021-02-03 40.62 40.62 38.76 38.76 2.9M
2021-02-02 41.15 41.79 40.32 40.54 2.4M
2021-02-01 39.82 41.52 39.63 41.13 3.0M
2021-01-29 41.53 41.53 39.41 39.89 3.4M
2021-01-28 42.69 44.12 40.77 41.05 4.9M
2021-01-27 43.83 44.92 43.34 44.26 2.7M
2021-01-26 43.84 44.75 42.73 43.92 3.3M
2021-01-25 45.99 46.04 43.59 43.85 5.0M
2021-01-22 48.18 48.57 46.42 46.65 3.1M
2021-01-21 48.72 49.05 48.02 48.28 2.2M
2021-01-20 48.42 49.20 47.31 48.73 2.8M
2021-01-19 50.08 50.45 48.70 48.77 3.1M
2021-01-18 49.35 51.23 49.35 50.11 3.9M
2021-01-15 49.15 50.52 48.31 49.69 3.9M
2021-01-14 47.19 51.43 46.38 49.54 5.6M
2021-01-13 48.72 49.61 47.52 47.68 3.7M
2021-01-12 47.05 48.19 46.27 47.28 2.8M
2021-01-11 47.64 48.72 46.48 46.96 2.9M
2021-01-08 46.96 48.37 44.52 48.09 4.0M
2021-01-07 50.00 50.08 46.83 47.15 4.7M
2021-01-06 52.62 52.91 49.23 49.54 5.1M
2021-01-05 51.43 52.59 50.94 52.40 3.9M
2021-01-04 50.95 52.22 50.46 52.00 3.5M