奥拓电子（002587）历史行情
以下为奥拓电子近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 5.280 | 5.240 | 5.310 | 5.200 | -0.050 | -0.945% | 8.50万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.190 | 5.290 | 5.310 | 5.060 | 0.060 | 1.147% | 11.76万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.250 | 5.230 | 5.340 | 5.200 | -0.060 | -1.134% | 8.80万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.320 | 5.290 | 5.330 | 5.200 | 0.000 | 0.000% | 930.95万 | 0.49亿 | 1.748% |
| 2026-10-06 | 5.320 | 5.290 | 5.330 | 5.200 | 0.000 | 0.000% | 930.95万 | 0.49亿 | 1.748% |
| 2026-10-05 | 5.320 | 5.290 | 5.330 | 5.200 | 0.000 | 0.000% | 930.95万 | 0.49亿 | 1.748% |
| 2026-10-02 | 5.320 | 5.290 | 5.330 | 5.200 | 0.000 | 0.000% | 930.95万 | 0.49亿 | 1.748% |
| 2026-10-01 | 5.320 | 5.290 | 5.330 | 5.200 | 0.000 | 0.000% | 930.95万 | 0.49亿 | 1.748% |
| 2026-09-30 | 5.320 | 5.290 | 5.330 | 5.200 | 0.000 | 0.000% | 9.31万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.160 | 5.290 | 5.320 | 5.140 | 0.100 | 1.927% | 11.27万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.230 | 5.190 | 5.300 | 5.130 | -0.060 | -1.143% | 9.59万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.270 | 5.250 | 5.330 | 5.180 | 0.010 | 0.191% | 1,070.12万 | 0.56亿 | 2.009% |
| 2026-09-24 | 5.270 | 5.250 | 5.330 | 5.180 | 0.010 | 0.191% | 10.70万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.340 | 5.240 | 5.360 | 5.220 | -0.090 | -1.689% | 7.29万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.390 | 5.330 | 5.410 | 5.300 | -0.020 | -0.374% | 9.25万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.270 | 5.350 | 5.370 | 5.250 | 0.070 | 1.326% | 11.94万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.250 | 5.280 | 5.510 | 5.230 | 0.050 | 0.956% | 14.71万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.190 | 5.230 | 5.250 | 5.150 | 0.010 | 0.192% | 9.56万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.040 | 5.220 | 5.240 | 5.030 | 0.150 | 2.959% | 16.64万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.200 | 5.070 | 5.210 | 5.020 | -0.330 | -6.111% | 23.90万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.390 | 5.400 | 5.480 | 5.350 | -0.010 | -0.185% | 8.25万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.360 | 5.410 | 5.430 | 5.290 | -0.030 | -0.551% | 11.18万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.510 | 5.440 | 5.510 | 5.380 | -0.070 | -1.270% | 8.89万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.600 | 5.510 | 5.600 | 5.500 | -0.080 | -1.431% | 9.14万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.550 | 5.590 | 5.610 | 5.530 | 0.030 | 0.540% | 8.69万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.560 | 5.560 | 5.580 | 5.520 | 0.010 | 0.180% | 7.99万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.580 | 5.550 | 5.650 | 5.510 | -0.020 | -0.359% | 10.95万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.630 | 5.570 | 5.690 | 5.530 | -0.060 | -1.066% | 10.89万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.620 | 5.630 | 5.670 | 5.580 | -0.010 | -0.177% | 10.59万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.600 | 5.640 | 5.660 | 5.580 | 0.030 | 0.535% | 10.71万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.480 | 5.610 | 5.620 | 5.460 | 0.090 | 1.630% | 12.27万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.490 | 5.520 | 5.550 | 5.480 | 0.000 | 0.000% | 10.45万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.460 | 5.520 | 5.540 | 5.460 | 0.020 | 0.364% | 9.16万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.450 | 5.500 | 5.520 | 5.410 | 0.040 | 0.733% | 12.09万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.260 | 5.460 | 5.480 | 5.230 | 0.150 | 2.825% | 12.24万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.350 | 5.310 | 5.400 | 5.240 | -0.060 | -1.117% | 11.19万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.300 | 5.370 | 5.400 | 5.210 | 0.020 | 0.374% | 11.46万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.340 | 5.350 | 5.390 | 5.270 | 0.080 | 1.518% | 12.01万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.440 | 5.270 | 5.520 | 5.260 | -0.260 | -4.702% | 17.48万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.580 | 5.530 | 5.600 | 5.470 | -0.050 | -0.896% | 12.45万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.530 | 5.580 | 5.590 | 5.440 | 0.050 | 0.904% | 13.60万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.520 | 5.530 | 5.540 | 5.390 | 0.010 | 0.181% | 15.78万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.650 | 5.520 | 5.670 | 5.510 | -0.120 | -2.128% | 15.82万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.510 | 5.640 | 5.680 | 5.510 | 0.130 | 2.359% | 20.30万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.570 | 5.510 | 5.600 | 5.460 | -0.130 | -2.305% | 19.46万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.580 | 5.640 | 5.660 | 5.510 | 0.060 | 1.075% | 17.01万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.610 | 5.580 | 5.610 | 5.470 | -0.020 | -0.357% | 15.51万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.530 | 5.600 | 5.620 | 5.480 | 0.060 | 1.083% | 19.93万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.470 | 5.540 | 5.580 | 5.440 | 0.030 | 0.544% | 19.74万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.430 | 5.510 | 5.520 | 5.370 | 0.140 | 2.607% | 17.83万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.280 | 5.370 | 5.380 | 5.260 | 0.070 | 1.321% | 12.97万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.300 | 5.300 | 5.340 | 5.280 | 0.070 | 1.338% | 16.48万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.240 | 5.230 | 5.340 | 5.190 | -0.060 | -1.134% | 14.89万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.180 | 5.290 | 5.310 | 5.130 | 0.100 | 1.927% | 17.70万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.080 | 5.190 | 5.240 | 5.060 | 0.060 | 1.170% | 18.14万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.010 | 5.130 | 5.130 | 5.000 | 0.120 | 2.395% | 11.76万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.060 | 5.010 | 5.100 | 4.990 | -0.080 | -1.572% | 11.59万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.980 | 5.090 | 5.100 | 4.970 | 0.110 | 2.209% | 13.24万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.120 | 4.980 | 5.180 | 4.950 | -0.180 | -3.488% | 17.00万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.070 | 5.160 | 5.160 | 4.820 | 0.130 | 2.584% | 23.02万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.330 | 5.030 | 5.370 | 4.960 | -0.250 | -4.735% | 21.52万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.340 | 5.280 | 5.400 | 5.160 | -0.060 | -1.124% | 22.00万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.290 | 5.340 | 5.400 | 5.240 | 0.000 | 0.000% | 15.50万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.420 | 5.340 | 5.460 | 5.280 | -0.100 | -1.838% | 19.39万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.360 | 5.440 | 5.440 | 5.230 | 0.090 | 1.682% | 20.77万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.730 | 5.350 | 5.740 | 5.340 | -0.490 | -8.390% | 30.50万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.790 | 5.840 | 5.980 | 5.750 | -0.040 | -0.680% | 25.81万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.880 | 5.880 | 6.020 | 5.640 | -0.110 | -1.836% | 42.36万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.460 | 5.990 | 6.470 | 5.980 | -0.470 | -7.276% | 39.10万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.280 | 6.460 | 6.460 | 6.180 | 0.120 | 1.893% | 33.04万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.690 | 6.340 | 6.700 | 6.320 | -0.410 | -6.074% | 51.87万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.090 | 6.750 | 7.140 | 6.650 | -0.420 | -5.858% | 82.31万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.390 | 7.170 | 7.420 | 7.090 | -0.340 | -4.527% | 89.13万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.740 | 7.510 | 7.860 | 7.410 | -0.280 | -3.594% | 122.54万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.040 | 7.790 | 7.790 | 7.040 | 0.710 | 10.028% | 61.63万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.250 | 7.080 | 7.430 | 6.900 | -0.230 | -3.146% | 70.49万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.840 | 7.310 | 7.450 | 6.640 | 0.410 | 5.942% | 83.05万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.140 | 6.900 | 7.150 | 6.820 | -0.280 | -3.900% | 42.56万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.090 | 7.180 | 7.220 | 6.860 | 0.050 | 0.701% | 43.35万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.860 | 7.130 | 7.400 | 6.820 | 0.160 | 2.296% | 52.83万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.080 | 6.970 | 7.140 | 6.640 | -0.120 | -1.693% | 39.42万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.850 | 7.090 | 7.130 | 6.730 | 0.200 | 2.903% | 35.98万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.940 | 6.890 | 7.030 | 6.850 | -0.080 | -1.148% | 23.38万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.760 | 6.970 | 7.020 | 6.570 | 0.200 | 2.954% | 35.56万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.620 | 6.770 | 6.790 | 6.570 | 0.210 | 3.201% | 31.59万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.990 | 6.560 | 7.070 | 6.490 | -0.260 | -3.812% | 36.50万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.820 | 6.820 | 6.870 | 6.310 | -0.130 | -1.871% | 44.49万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.030 | 6.950 | 7.170 | 6.900 | -0.160 | -2.250% | 32.45万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.790 | 7.110 | 7.280 | 6.710 | 0.320 | 4.713% | 41.05万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.900 | 6.790 | 7.100 | 6.650 | -0.240 | -3.414% | 32.63万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.730 | 7.030 | 7.110 | 6.650 | 0.290 | 4.303% | 34.00万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.580 | 6.740 | 6.800 | 6.560 | 0.070 | 1.049% | 18.90万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.690 | 6.670 | 6.920 | 6.580 | -0.050 | -0.744% | 20.72万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.820 | 6.720 | 6.900 | 6.680 | -0.120 | -1.754% | 19.21万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.600 | 6.840 | 6.920 | 6.540 | 0.120 | 1.786% | 28.54万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.230 | 6.720 | 7.240 | 6.640 | -0.490 | -6.796% | 42.51万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.970 | 7.210 | 7.220 | 6.910 | 0.190 | 2.707% | 35.58万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.100 | 7.020 | 7.260 | 6.960 | -0.080 | -1.127% | 31.07万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.920 | 7.100 | 7.130 | 6.830 | 0.180 | 2.601% | 29.62万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.960 | 6.920 | 7.020 | 6.810 | -0.010 | -0.144% | 17.37万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.730 | 6.930 | 6.990 | 6.610 | 0.230 | 3.433% | 20.87万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.980 | 6.700 | 7.220 | 6.680 | -0.180 | -2.616% | 24.83万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.990 | 6.880 | 6.990 | 6.810 | -0.120 | -1.714% | 13.63万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.940 | 7.000 | 7.010 | 6.830 | 0.070 | 1.010% | 13.99万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.000 | 6.930 | 7.050 | 6.810 | -0.070 | -1.000% | 21.36万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.070 | 7.000 | 7.130 | 6.940 | -0.070 | -0.990% | 17.93万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.190 | 7.070 | 7.240 | 7.060 | -0.120 | -1.669% | 14.78万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.110 | 7.190 | 7.240 | 7.090 | 0.040 | 0.559% | 16.23万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.170 | 7.150 | 7.270 | 7.090 | -0.070 | -0.970% | 22.35万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.260 | 7.220 | 7.350 | 7.190 | 0.020 | 0.278% | 23.55万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.070 | 7.200 | 7.220 | 7.020 | 0.110 | 1.551% | 21.77万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.990 | 7.090 | 7.120 | 6.980 | 0.100 | 1.431% | 23.39万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.000 | 6.990 | 7.050 | 6.920 | 0.060 | 0.866% | 30.31万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.720 | 6.930 | 6.990 | 6.720 | 0.190 | 2.819% | 30.15万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.550 | 6.740 | 6.790 | 6.450 | 0.110 | 1.659% | 28.31万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.700 | 6.630 | 7.010 | 6.610 | 0.060 | 0.913% | 44.41万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.430 | 6.570 | 6.790 | 6.410 | 0.400 | 6.483% | 61.40万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.200 | 6.170 | 6.240 | 6.100 | -0.040 | -0.644% | 15.09万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.460 | 6.210 | 6.460 | 6.180 | -0.210 | -3.271% | 17.42万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.360 | 6.420 | 6.430 | 6.300 | 0.020 | 0.312% | 11.34万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.480 | 6.400 | 6.490 | 6.280 | -0.120 | -1.840% | 14.87万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.470 | 6.520 | 6.570 | 6.430 | 0.050 | 0.773% | 13.57万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.440 | 6.470 | 6.520 | 6.380 | -0.020 | -0.308% | 13.74万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.380 | 6.490 | 6.500 | 6.300 | 0.110 | 1.724% | 14.98万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.480 | 6.380 | 6.520 | 6.360 | 0.000 | 0.000% | 13.67万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.560 | 6.430 | 6.610 | 6.320 | -0.070 | -1.077% | 16.46万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.500 | 6.500 | 6.570 | 6.410 | 0.000 | 0.000% | 15.95万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.620 | 6.540 | 6.660 | 6.540 | 0.000 | 0.000% | 15.00万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.570 | 6.560 | 6.630 | 6.510 | 0.000 | 0.000% | 20.98万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.500 | 6.650 | 6.660 | 6.470 | 0.000 | 0.000% | 24.89万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.190 | 6.380 | 6.420 | 6.140 | 0.000 | 0.000% | 34.83万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.560 | 6.090 | 6.660 | 6.050 | 0.000 | 0.000% | 34.92万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.800 | 6.450 | 6.840 | 6.350 | 0.000 | 0.000% | 30.50万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.920 | 6.800 | 7.000 | 6.730 | 0.000 | 0.000% | 22.42万 | 0.00亿 | 0.000% |