奥海科技（002993）历史行情

以下为奥海科技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
2026-10-09	31.650	30.820	31.850	29.810	-0.800	-2.530%	572.02万	1.75亿	2.399%
2026-10-08	32.580	31.620	32.850	31.260	-0.650	-2.014%	5.30万	0.00亿	0.000%
2026-10-07	32.990	32.270	33.270	32.250	-0.570	-1.736%	278.16万	0.91亿	1.167%
2026-10-06	32.990	32.270	33.270	32.250	-0.570	-1.736%	278.16万	0.91亿	1.167%
2026-10-05	32.990	32.270	33.270	32.250	-0.570	-1.736%	278.16万	0.91亿	1.167%
2026-10-02	32.990	32.270	33.270	32.250	-0.570	-1.736%	278.16万	0.91亿	1.167%
2026-10-01	32.990	32.270	33.270	32.250	-0.570	-1.736%	278.16万	0.91亿	1.167%
2026-09-30	32.990	32.270	33.270	32.250	-0.570	-1.736%	2.78万	0.00亿	0.000%
2026-09-29	32.300	32.840	33.050	32.000	0.350	1.077%	3.00万	0.00亿	0.000%
2026-09-28	34.580	32.490	34.580	32.200	-1.790	-5.222%	5.34万	0.00亿	0.000%
2026-09-27	35.280	34.280	35.500	34.180	-1.190	-3.355%	398.02万	1.38亿	1.669%
2026-09-24	35.280	34.280	35.500	34.180	-1.190	-3.355%	3.98万	0.00亿	0.000%
2026-09-23	36.000	35.470	36.210	35.400	-0.580	-1.609%	3.79万	0.00亿	0.000%
2026-09-22	36.900	36.050	37.280	35.970	-0.270	-0.743%	4.96万	0.00亿	0.000%
2026-09-21	36.870	36.320	36.990	36.200	-0.180	-0.493%	5.04万	0.00亿	0.000%
2026-09-18	36.260	36.500	36.800	35.900	0.730	2.041%	5.25万	0.00亿	0.000%
2026-09-17	36.310	35.770	36.600	35.520	-0.320	-0.887%	2.73万	0.00亿	0.000%
2026-09-16	35.370	36.090	36.380	34.910	0.680	1.920%	3.70万	0.00亿	0.000%
2026-09-15	35.660	35.410	36.200	35.350	-0.540	-1.502%	3.18万	0.00亿	0.000%
2026-09-14	35.500	35.950	36.200	34.650	0.350	0.983%	4.36万	0.00亿	0.000%
2026-09-11	36.000	35.600	36.090	34.710	-0.810	-2.225%	4.29万	0.00亿	0.000%
2026-09-10	36.890	36.410	37.100	36.290	-0.770	-2.071%	3.61万	0.00亿	0.000%
2026-09-09	37.200	37.180	38.000	36.860	0.030	0.081%	4.27万	0.00亿	0.000%
2026-09-08	38.170	37.150	38.500	37.000	-1.030	-2.698%	7.22万	0.00亿	0.000%
2026-09-07	37.420	38.180	38.380	37.040	1.520	4.146%	6.95万	0.00亿	0.000%
2026-09-04	37.840	36.660	38.880	36.350	-1.070	-2.836%	5.77万	0.00亿	0.000%
2026-09-03	37.810	37.730	38.300	36.930	0.230	0.613%	4.92万	0.00亿	0.000%
2026-09-02	38.050	37.500	38.050	37.000	-0.650	-1.704%	4.54万	0.00亿	0.000%
2026-09-01	38.870	38.150	39.470	38.050	-0.720	-1.852%	5.93万	0.00亿	0.000%
2026-08-31	37.190	38.870	38.950	37.100	1.040	2.749%	6.12万	0.00亿	0.000%
2026-08-28	39.120	37.830	39.490	37.800	-1.180	-3.025%	4.79万	0.00亿	0.000%
2026-08-27	38.100	39.010	39.480	37.570	1.070	2.820%	5.61万	0.00亿	0.000%
2026-08-26	38.000	37.940	38.400	36.950	0.070	0.185%	4.21万	0.00亿	0.000%
2026-08-25	36.610	37.870	38.520	35.960	0.580	1.555%	5.72万	0.00亿	0.000%
2026-08-24	38.380	37.290	38.390	36.320	-1.090	-2.840%	4.81万	0.00亿	0.000%
2026-08-21	37.480	38.380	38.550	36.840	0.620	1.642%	4.58万	0.00亿	0.000%
2026-08-20	37.820	37.760	38.380	37.110	0.570	1.533%	5.81万	0.00亿	0.000%
2026-08-19	39.970	37.190	40.150	36.700	-3.570	-8.759%	8.81万	0.00亿	0.000%
2026-08-18	41.000	40.760	42.310	40.190	-0.140	-0.342%	6.85万	0.00亿	0.000%
2026-08-17	39.250	40.900	40.900	38.920	1.900	4.872%	6.52万	0.00亿	0.000%
2026-08-14	39.890	39.000	39.950	38.490	-0.390	-0.990%	5.10万	0.00亿	0.000%
2026-08-13	39.620	39.390	41.230	39.150	0.440	1.130%	10.30万	0.00亿	0.000%
2026-08-12	38.130	38.950	39.390	37.850	0.910	2.392%	4.89万	0.00亿	0.000%
2026-08-11	37.810	38.040	38.600	37.180	-0.030	-0.079%	5.41万	0.00亿	0.000%
2026-08-10	38.600	38.070	39.690	36.800	-0.200	-0.523%	6.74万	0.00亿	0.000%
2026-08-07	37.610	38.270	38.440	36.800	0.750	1.999%	6.73万	0.00亿	0.000%
2026-08-06	37.220	37.520	37.950	36.010	0.170	0.455%	7.41万	0.00亿	0.000%
2026-08-05	35.550	37.350	37.750	35.410	1.950	5.508%	7.97万	0.00亿	0.000%
2026-08-04	34.200	35.400	35.570	33.900	1.530	4.517%	6.68万	0.00亿	0.000%
2026-08-03	34.380	33.870	34.720	33.570	-0.490	-1.426%	5.49万	0.00亿	0.000%
2026-07-31	35.000	34.360	35.840	34.330	1.110	3.338%	9.25万	0.00亿	0.000%
2026-07-30	35.170	33.250	35.930	33.020	-2.150	-6.073%	7.06万	0.00亿	0.000%
2026-07-29	35.900	35.400	36.200	33.780	-0.580	-1.612%	8.68万	0.00亿	0.000%
2026-07-28	37.820	35.980	38.600	35.680	-2.440	-6.351%	7.15万	0.00亿	0.000%
2026-07-27	37.770	38.420	38.950	37.000	0.850	2.262%	6.62万	0.00亿	0.000%
2026-07-24	38.920	37.570	39.060	36.900	-1.370	-3.518%	6.11万	0.00亿	0.000%
2026-07-23	38.960	38.940	40.880	38.560	0.000	0.000%	7.93万	0.00亿	0.000%
2026-07-22	38.640	38.940	40.890	38.020	0.310	0.802%	11.17万	0.00亿	0.000%
2026-07-21	37.440	38.630	38.660	33.800	1.370	3.677%	13.31万	0.00亿	0.000%
2026-07-20	41.410	37.260	42.500	37.260	-4.140	-10.000%	8.16万	0.00亿	0.000%
2026-07-17	46.200	41.400	46.310	41.400	-4.600	-10.000%	8.17万	0.00亿	0.000%
2026-07-16	47.770	46.000	48.790	45.200	-2.740	-5.622%	9.93万	0.00亿	0.000%
2026-07-15	49.360	48.740	50.400	47.300	-1.760	-3.485%	11.68万	0.00亿	0.000%
2026-07-14	50.340	50.500	51.490	48.300	0.290	0.578%	9.15万	0.00亿	0.000%
2026-07-13	55.040	50.210	55.960	50.210	-5.580	-10.002%	9.77万	0.00亿	0.000%
2026-07-10	60.000	55.790	61.110	55.350	-4.720	-7.800%	9.94万	0.00亿	0.000%
2026-07-09	61.100	60.510	62.300	55.950	0.450	0.749%	10.07万	0.00亿	0.000%
2026-07-08	61.790	60.060	62.790	58.400	-1.730	-2.800%	7.38万	0.00亿	0.000%
2026-07-07	66.600	61.790	66.600	61.500	-6.030	-8.891%	15.62万	0.00亿	0.000%
2026-07-06	66.310	67.820	69.490	65.250	2.000	3.039%	12.44万	0.00亿	0.000%
2026-07-03	63.440	65.820	69.280	62.120	1.880	2.940%	12.71万	0.00亿	0.000%
2026-07-02	65.690	63.940	68.220	63.000	-3.130	-4.667%	10.85万	0.00亿	0.000%
2026-07-01	72.390	67.070	75.660	66.300	-4.540	-6.340%	12.87万	0.00亿	0.000%
2026-06-30	69.170	71.610	73.000	67.000	3.800	5.604%	11.42万	0.00亿	0.000%
2026-06-29	70.650	67.810	72.590	64.010	0.420	0.623%	13.86万	0.00亿	0.000%
2026-06-26	67.000	67.390	69.090	64.740	-0.760	-1.115%	10.72万	0.00亿	0.000%
2026-06-25	64.500	68.150	69.700	64.080	4.750	7.492%	15.63万	0.00亿	0.000%
2026-06-24	62.370	63.400	63.660	60.400	0.750	1.197%	8.58万	0.00亿	0.000%
2026-06-23	63.780	62.650	65.490	61.450	-1.850	-2.868%	9.23万	0.00亿	0.000%
2026-06-22	68.500	64.500	70.580	61.620	-3.970	-5.798%	18.79万	0.00亿	0.000%
2026-06-18	72.390	68.470	73.700	68.190	-4.130	-5.689%	11.75万	0.00亿	0.000%
2026-06-17	70.500	72.600	73.380	70.190	0.850	1.185%	11.32万	0.00亿	0.000%
2026-06-16	65.080	71.750	71.750	64.630	6.520	9.995%	13.38万	0.00亿	0.000%
2026-06-15	64.790	65.230	67.100	64.510	0.760	1.179%	7.76万	0.00亿	0.000%
2026-06-12	65.160	64.470	68.180	63.890	-0.350	-0.540%	8.15万	0.00亿	0.000%
2026-06-11	66.120	64.820	67.700	64.660	-2.290	-3.412%	8.86万	0.00亿	0.000%
2026-06-10	65.580	67.110	70.500	65.000	1.660	2.536%	13.85万	0.00亿	0.000%
2026-06-09	60.820	65.450	65.450	60.400	5.950	10.000%	7.71万	0.00亿	0.000%
2026-06-08	60.400	59.500	62.930	58.840	-5.870	-8.980%	10.97万	0.00亿	0.000%
2026-06-05	64.020	65.370	68.180	62.750	2.640	4.209%	12.98万	0.00亿	0.000%
2026-06-04	60.480	62.730	62.960	59.780	1.720	2.819%	6.99万	0.00亿	0.000%
2026-06-03	62.000	61.010	63.130	60.120	-0.990	-1.597%	7.89万	0.00亿	0.000%
2026-06-02	60.000	62.000	63.180	58.110	1.980	3.299%	9.40万	0.00亿	0.000%
2026-06-01	63.960	60.020	65.490	59.880	-4.720	-7.291%	9.64万	0.00亿	0.000%
2026-05-29	66.920	64.740	67.390	64.200	-3.540	-5.185%	9.09万	0.00亿	0.000%
2026-05-28	66.280	68.280	68.620	64.300	1.872	2.819%	9.08万	0.00亿	0.000%
2026-05-27	66.328	66.408	69.308	66.088	0.110	0.166%	10.05万	0.00亿	0.000%
2026-05-26	68.398	66.298	68.418	65.178	-2.110	-3.084%	8.38万	0.00亿	0.000%
2026-05-25	71.658	68.408	72.588	67.988	0.780	1.153%	13.79万	0.00亿	0.000%
2026-05-22	61.978	67.628	67.628	61.978	6.200	10.093%	11.15万	0.00亿	0.000%
2026-05-21	61.488	61.428	65.628	60.918	0.340	0.557%	11.92万	0.00亿	0.000%
2026-05-20	56.728	61.088	62.788	56.728	3.900	6.820%	11.62万	0.00亿	0.000%
2026-05-19	58.658	57.188	59.878	56.028	-1.400	-2.390%	8.36万	0.00亿	0.000%
2026-05-18	58.498	58.588	60.908	57.458	0.080	0.137%	10.38万	0.00亿	0.000%
2026-05-15	60.558	58.508	61.208	57.408	0.400	0.688%	10.09万	0.00亿	0.000%
2026-05-14	58.628	58.108	62.878	58.088	0.070	0.121%	18.39万	0.00亿	0.000%
2026-05-13	52.908	58.038	58.038	52.408	5.330	10.112%	7.77万	0.00亿	0.000%
2026-05-12	51.848	52.708	53.788	51.298	0.600	1.151%	7.12万	0.00亿	0.000%
2026-05-11	51.918	52.108	52.158	50.508	1.020	1.997%	6.49万	0.00亿	0.000%
2026-05-08	51.398	51.088	51.408	50.048	-0.750	-1.447%	5.32万	0.00亿	0.000%
2026-05-07	50.828	51.838	52.868	50.408	1.490	2.959%	6.89万	0.00亿	0.000%
2026-05-06	47.358	50.348	51.068	47.008	3.450	7.356%	10.25万	0.00亿	0.000%
2026-04-30	47.308	46.898	47.608	46.298	-0.510	-1.076%	3.99万	0.00亿	0.000%
2026-04-29	45.398	47.408	48.698	45.258	1.750	3.833%	8.31万	0.00亿	0.000%
2026-04-28	45.068	45.658	46.958	44.168	0.370	0.817%	7.47万	0.00亿	0.000%
2026-04-27	46.308	45.288	46.778	44.958	-1.070	-2.308%	6.13万	0.00亿	0.000%
2026-04-24	47.308	46.358	47.848	46.068	-1.090	-2.297%	5.49万	0.00亿	0.000%
2026-04-23	46.968	47.448	48.698	46.088	0.270	0.572%	10.33万	0.00亿	0.000%
2026-04-22	46.118	47.178	47.628	44.408	-1.430	-2.942%	21.60万	0.00亿	0.000%
2026-04-21	48.608	48.608	48.998	48.608	-5.470	-10.115%	3.40万	0.00亿	0.000%
2026-04-20	52.598	54.078	55.408	52.228	1.570	2.990%	8.44万	0.00亿	0.000%
2026-04-17	52.088	52.508	53.288	51.788	0.600	1.156%	3.47万	0.00亿	0.000%
2026-04-16	51.598	51.908	52.248	51.198	0.420	0.816%	5.45万	0.00亿	0.000%
2026-04-15	52.608	51.488	53.188	51.418	-1.140	-2.166%	4.77万	0.00亿	0.000%
2026-04-14	52.208	52.628	53.408	51.668	0.760	1.465%	6.41万	0.00亿	0.000%
2026-04-13	50.338	51.868	52.608	49.968	0.000	0.000%	5.71万	0.00亿	0.000%
2026-04-10	50.258	50.868	51.908	49.958	0.000	0.000%	6.50万	0.00亿	0.000%
2026-04-09	47.408	49.918	50.258	47.208	0.000	0.000%	9.03万	0.00亿	0.000%
2026-04-08	45.658	47.908	47.988	45.418	0.000	0.000%	7.50万	0.00亿	0.000%
2026-04-07	43.248	44.238	44.788	43.248	0.000	0.000%	3.62万	0.00亿	0.000%
2026-04-03	44.948	43.018	45.188	42.928	0.000	0.000%	4.01万	0.00亿	0.000%
2026-04-02	46.558	44.698	46.558	44.308	0.000	0.000%	4.82万	0.00亿	0.000%
2026-04-01	46.408	46.708	46.938	45.668	0.000	0.000%	4.90万	0.00亿	0.000%