奥马电器

002668
🏛️ 中国 →
9.73
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
09:30 9.90 9.98 9.90 9.91 1,716.2K
09:35 9.91 9.92 9.88 9.91 367.8K
09:40 9.91 9.92 9.90 9.91 153.4K
09:45 9.91 9.92 9.87 9.88 303.8K
09:50 9.88 9.89 9.87 9.88 193.4K
09:55 9.89 9.89 9.86 9.87 240.2K
10:00 9.88 9.89 9.87 9.89 161.2K
10:05 9.90 9.92 9.89 9.91 149.9K
10:10 9.91 9.92 9.90 9.90 142.3K
10:15 9.91 9.91 9.89 9.90 94.3K
10:20 9.89 9.90 9.89 9.89 139.7K
10:25 9.90 9.95 9.90 9.93 462.7K
10:30 9.93 9.94 9.92 9.93 35.7K
10:35 9.92 9.93 9.91 9.92 218.0K
10:40 9.93 9.93 9.89 9.90 208.1K
10:45 9.90 9.91 9.89 9.91 161.0K
10:50 9.90 9.91 9.89 9.90 128.4K
10:55 9.89 9.90 9.89 9.89 85.4K
11:00 9.90 9.90 9.89 9.89 48.8K
11:05 9.90 9.90 9.89 9.90 112.8K
11:10 9.89 9.90 9.88 9.89 61.4K
11:15 9.89 9.90 9.88 9.88 34.2K
11:20 9.89 9.89 9.88 9.89 19.8K
11:25 9.88 9.90 9.88 9.88 63.5K
11:30 9.89 9.89 9.89 9.89 0.1K
13:00 9.89 9.90 9.87 9.87 194.7K
13:05 9.87 9.88 9.86 9.87 199.9K
13:10 9.86 9.87 9.86 9.87 68.9K
13:15 9.87 9.88 9.86 9.88 62.8K
13:20 9.88 9.89 9.87 9.88 114.6K
13:25 9.87 9.88 9.86 9.87 78.9K
13:30 9.86 9.87 9.85 9.85 111.3K
13:35 9.86 9.87 9.85 9.86 93.9K
13:40 9.86 9.87 9.85 9.85 113.8K
13:45 9.85 9.87 9.85 9.87 189.3K
13:50 9.86 9.88 9.86 9.86 141.6K
13:55 9.86 9.87 9.84 9.84 343.0K
14:00 9.84 9.85 9.83 9.84 209.1K
14:05 9.84 9.85 9.83 9.83 94.3K
14:10 9.84 9.84 9.82 9.82 178.6K
14:15 9.81 9.83 9.81 9.82 236.4K
14:20 9.83 9.83 9.81 9.81 269.8K
14:25 9.81 9.82 9.79 9.80 376.4K
14:30 9.80 9.82 9.79 9.79 248.8K
14:35 9.80 9.82 9.79 9.80 270.0K
14:40 9.80 9.81 9.79 9.81 194.9K
14:45 9.81 9.86 9.80 9.82 294.0K
14:50 9.82 9.82 9.80 9.81 212.1K
14:55 9.82 9.82 9.80 9.80 190.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 9.80 9.88 9.61 9.73 15.7M
2025-09-26 9.95 9.99 9.78 9.80 10.0M
2025-09-25 9.98 10.01 9.82 9.85 9.9M
2025-09-24 9.82 10.02 9.80 10.01 10.5M
2025-09-23 9.93 10.05 9.75 9.86 12.0M
2025-09-22 10.10 10.14 9.88 9.95 11.2M
2025-09-19 10.05 10.11 9.95 10.09 12.0M
2025-09-18 10.30 10.39 10.00 10.10 20.0M
2025-09-17 10.17 10.35 10.16 10.34 19.4M
2025-09-16 10.15 10.19 10.09 10.16 11.2M
2025-09-15 10.28 10.31 10.12 10.15 13.9M
2025-09-12 10.43 10.44 10.26 10.27 15.6M
2025-09-11 10.43 10.45 10.26 10.43 14.7M
2025-09-10 10.68 10.71 10.43 10.44 13.1M
2025-09-09 10.76 10.77 10.58 10.72 13.6M
2025-09-08 10.40 10.84 10.32 10.79 27.4M
2025-09-05 10.29 10.42 10.18 10.38 12.8M
2025-09-04 10.33 10.41 10.18 10.28 15.4M
2025-09-03 10.43 10.48 10.17 10.39 19.3M
2025-09-02 10.42 10.55 10.30 10.44 20.2M
2025-09-01 10.70 10.72 10.35 10.43 28.0M
2025-08-29 10.80 10.83 10.63 10.68 20.2M
2025-08-28 10.74 10.95 10.54 10.81 22.6M
2025-08-27 11.10 11.15 10.71 10.71 29.4M
2025-08-26 10.53 11.30 10.49 11.05 50.6M
2025-08-25 10.59 10.63 10.47 10.57 16.8M
2025-08-22 10.65 10.67 10.48 10.57 14.0M
2025-08-21 10.57 10.66 10.49 10.60 16.3M
2025-08-20 10.46 10.58 10.37 10.58 12.5M
2025-08-19 10.64 10.65 10.46 10.50 12.0M
2025-08-18 10.43 10.73 10.37 10.60 25.3M
2025-08-15 10.27 10.40 10.23 10.38 12.6M
2025-08-14 10.42 10.44 10.27 10.27 11.2M
2025-08-13 10.36 10.46 10.33 10.42 13.8M
2025-08-12 10.29 10.43 10.25 10.31 12.3M
2025-08-11 10.13 10.32 10.13 10.25 11.9M
2025-08-08 10.26 10.34 10.22 10.28 12.2M
2025-08-07 10.47 10.50 10.29 10.31 15.2M
2025-08-06 10.51 10.55 10.39 10.48 13.0M
2025-08-05 10.28 10.57 10.27 10.48 17.8M
2025-08-04 10.21 10.39 10.18 10.26 15.4M
2025-08-01 10.15 10.59 10.15 10.33 20.8M
2025-07-31 10.30 10.33 10.12 10.14 14.7M
2025-07-30 10.25 10.41 10.22 10.35 14.8M
2025-07-29 10.36 10.38 10.16 10.25 14.1M
2025-07-28 10.22 10.54 10.21 10.37 22.6M
2025-07-25 10.15 10.34 10.08 10.20 22.8M
2025-07-24 9.99 10.05 9.93 10.05 11.6M
2025-07-23 9.95 10.12 9.90 10.00 16.5M
2025-07-22 9.86 9.95 9.81 9.93 14.6M
2025-07-21 9.70 9.93 9.67 9.89 15.4M
2025-07-18 9.74 9.78 9.63 9.71 11.0M
2025-07-17 9.76 9.82 9.72 9.74 11.6M
2025-07-16 9.64 9.82 9.64 9.75 12.6M
2025-07-15 9.73 9.78 9.60 9.62 10.8M
2025-07-14 9.68 9.78 9.65 9.75 11.7M
2025-07-11 9.63 9.71 9.62 9.68 15.1M
2025-07-10 9.58 9.66 9.57 9.64 7.8M
2025-07-09 9.69 9.73 9.58 9.63 13.7M
2025-07-08 9.67 9.71 9.49 9.70 23.3M
2025-07-07 9.78 9.80 9.66 9.67 12.6M
2025-07-04 9.88 9.91 9.81 9.84 8.6M
2025-07-03 9.94 9.95 9.75 9.87 12.8M
2025-07-02 10.00 10.07 9.92 9.96 10.4M
2025-07-01 9.85 10.15 9.79 10.01 16.8M
2025-06-30 9.81 9.84 9.71 9.77 8.2M
2025-06-27 9.77 9.83 9.71 9.80 7.8M
2025-06-26 9.93 9.94 9.73 9.74 11.0M
2025-06-25 9.63 9.98 9.59 9.92 21.7M
2025-06-24 9.35 9.62 9.34 9.59 16.4M
2025-06-23 9.38 9.44 9.30 9.31 9.4M
2025-06-20 9.44 9.52 9.43 9.45 4.9M
2025-06-19 9.54 9.59 9.44 9.46 6.8M
2025-06-18 9.60 9.62 9.51 9.56 5.9M
2025-06-17 9.67 9.68 9.57 9.63 6.3M
2025-06-16 9.63 9.72 9.61 9.68 7.3M
2025-06-13 9.80 9.81 9.61 9.63 14.2M
2025-06-12 10.03 10.03 9.88 9.92 9.1M
2025-06-11 9.97 10.08 9.95 10.03 9.2M
2025-06-10 10.06 10.18 9.88 9.98 11.4M
2025-06-09 10.02 10.17 9.90 10.09 8.8M
2025-06-06 10.00 10.07 9.93 10.02 6.3M
2025-06-05 10.10 10.13 9.99 10.00 9.3M
2025-06-04 10.10 10.16 10.05 10.10 7.5M
2025-06-03 10.20 10.23 10.06 10.09 7.4M
2025-05-30 10.34 10.34 10.20 10.23 5.8M
2025-05-29 10.24 10.43 10.20 10.37 7.2M
2025-05-28 10.23 10.29 10.19 10.24 4.8M
2025-05-27 10.32 10.32 10.19 10.22 6.9M
2025-05-26 10.40 10.43 10.29 10.35 5.7M
2025-05-23 10.47 10.64 10.39 10.39 6.8M
2025-05-22 10.61 10.65 10.47 10.49 6.2M
2025-05-21 10.70 10.73 10.56 10.61 7.1M
2025-05-20 10.52 10.70 10.44 10.69 8.1M
2025-05-19 10.54 10.55 10.35 10.52 8.0M
2025-05-16 10.52 10.61 10.45 10.53 5.9M
2025-05-15 10.73 10.78 10.55 10.56 9.0M
2025-05-14 10.76 10.80 10.55 10.78 10.4M
2025-05-13 10.95 11.02 10.74 10.79 14.7M
2025-05-12 10.75 10.96 10.67 10.76 10.5M
2025-05-09 10.60 10.77 10.57 10.66 10.0M
2025-05-08 10.57 10.89 10.54 10.64 11.3M
2025-05-07 10.41 10.73 10.41 10.61 20.9M
2025-05-06 10.21 10.33 10.18 10.31 12.2M
2025-04-30 10.28 10.35 10.18 10.19 9.2M
2025-04-29 10.07 10.32 10.05 10.27 7.7M
2025-04-28 10.43 10.48 10.09 10.17 14.6M
2025-04-25 10.49 10.64 10.38 10.44 11.2M
2025-04-24 10.52 10.70 10.45 10.51 10.5M
2025-04-23 10.80 10.95 10.51 10.52 16.6M
2025-04-22 10.77 11.08 10.62 10.75 32.0M
2025-04-21 10.03 10.13 9.95 10.11 7.9M
2025-04-18 9.96 10.00 9.83 9.98 7.5M
2025-04-17 10.02 10.19 9.96 9.97 9.3M
2025-04-16 10.00 10.11 9.86 10.09 12.6M
2025-04-15 9.79 10.15 9.71 10.02 16.8M
2025-04-14 9.90 9.98 9.74 9.74 12.7M
2025-04-11 9.69 9.83 9.62 9.73 10.8M
2025-04-10 9.60 10.17 9.58 9.78 26.9M
2025-04-09 9.10 9.37 8.63 9.27 21.1M
2025-04-08 9.35 9.48 8.88 9.40 33.7M
2025-04-07 9.68 10.00 9.64 9.64 9.5M
2025-04-03 11.19 11.19 10.60 10.71 23.8M
2025-04-02 11.25 11.31 11.12 11.30 12.1M
2025-04-01 11.54 11.62 11.25 11.27 19.3M
2025-03-31 11.35 11.81 11.24 11.59 24.3M
2025-03-28 11.30 11.43 11.23 11.35 10.4M
2025-03-27 11.30 11.36 11.22 11.30 7.9M
2025-03-26 11.44 11.48 11.28 11.29 14.5M
2025-03-25 11.54 11.77 11.42 11.47 15.0M
2025-03-24 11.42 11.70 11.40 11.55 16.0M
2025-03-21 11.64 11.70 11.36 11.41 16.2M
2025-03-20 11.78 11.88 11.63 11.64 13.6M
2025-03-19 11.93 11.93 11.61 11.85 20.3M
2025-03-18 11.93 12.08 11.74 12.00 19.8M
2025-03-17 12.05 12.06 11.83 11.93 20.4M
2025-03-14 11.55 11.95 11.54 11.86 24.3M
2025-03-13 11.47 11.68 11.46 11.53 14.9M
2025-03-12 11.49 11.60 11.42 11.50 15.3M
2025-03-11 11.35 11.55 11.20 11.50 21.1M
2025-03-10 11.68 11.68 11.22 11.42 20.3M
2025-03-07 11.75 11.80 11.54 11.66 18.1M
2025-03-06 11.91 11.91 11.67 11.84 20.2M
2025-03-05 11.65 11.92 11.64 11.90 17.2M
2025-03-04 11.66 11.92 11.61 11.68 14.0M
2025-03-03 11.89 12.09 11.64 11.70 26.3M
2025-02-28 11.76 12.25 11.75 11.95 36.7M
2025-02-27 11.42 11.87 11.37 11.85 28.4M
2025-02-26 11.34 11.49 11.33 11.40 13.7M
2025-02-25 11.46 11.49 11.30 11.34 15.5M
2025-02-24 11.38 11.76 11.35 11.59 25.6M
2025-02-21 11.51 11.57 11.12 11.45 33.2M
2025-02-20 11.49 11.73 11.40 11.64 25.7M
2025-02-19 11.77 11.99 11.32 11.54 44.6M
2025-02-18 12.44 12.44 12.03 12.12 17.1M
2025-02-17 12.43 12.60 12.34 12.43 19.4M
2025-02-14 12.40 12.58 12.20 12.44 17.4M
2025-02-13 12.41 12.66 12.40 12.40 21.8M
2025-02-12 12.37 12.47 12.26 12.39 14.3M
2025-02-11 12.25 12.56 12.25 12.42 20.2M
2025-02-10 12.40 12.41 12.12 12.21 23.1M
2025-02-07 12.33 12.56 12.15 12.43 18.6M
2025-02-06 12.19 12.35 12.15 12.33 15.6M
2025-02-05 12.72 12.72 12.18 12.20 22.4M
2025-01-27 12.85 12.98 12.68 12.68 14.0M
2025-01-24 12.80 12.97 12.70 12.77 16.6M
2025-01-23 13.07 13.25 12.82 12.84 17.7M
2025-01-22 12.86 13.16 12.57 13.02 22.5M
2025-01-21 13.13 13.19 12.82 12.94 16.6M
2025-01-20 13.25 13.47 12.95 13.03 20.2M
2025-01-17 13.20 13.29 12.88 13.16 18.1M
2025-01-16 13.17 13.51 13.08 13.27 24.1M
2025-01-15 13.12 13.39 12.98 13.04 19.2M
2025-01-14 12.64 13.15 12.64 13.15 23.6M
2025-01-13 12.72 12.88 12.48 12.62 22.0M
2025-01-10 13.60 13.67 12.91 12.95 30.3M
2025-01-09 13.28 14.11 13.16 13.76 40.3M
2025-01-08 12.96 13.50 12.54 13.40 40.2M
2025-01-07 12.58 13.08 12.41 12.96 27.0M
2025-01-06 12.72 12.87 12.43 12.59 26.1M
2025-01-03 13.14 13.34 12.42 12.49 41.4M
2025-01-02 13.30 13.77 13.01 13.16 37.9M