奥特佳

sz002239 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

2.43

涨跌幅

-1.62%

成交量

45,991,400 股

成交额

112,592,456 元

换手率

1.40%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	2.46	2.43	2.48	2.42	-1.62%	45,991,400	112,592,456	1.40
2026-10-13	2.47	2.47	2.49	2.43	-0.40%	52,404,200	128,925,048	1.60
2026-10-12	2.50	2.48	2.52	2.46	-0.80%	41,312,900	102,727,688	1.26
2026-10-09	2.45	2.50	2.51	2.44	+1.63%	58,685,900	145,120,000	1.79
2026-10-08	2.48	2.46	2.50	2.44	-0.81%	48,127,000	118,770,160	1.47
2026-09-30	2.47	2.48	2.52	2.44	+0.81%	43,378,700	107,570,816	1.32
2026-09-29	2.42	2.46	2.48	2.41	+1.65%	44,782,300	110,010,672	1.36
2026-09-28	2.46	2.42	2.48	2.39	-2.02%	52,469,300	127,144,880	1.60
2026-09-24	2.49	2.47	2.51	2.45	-0.40%	47,428,500	117,276,680	1.44
2026-09-23	2.50	2.48	2.54	2.48	-1.20%	45,371,100	113,690,368	1.38
2026-09-22	2.54	2.51	2.56	2.50	-0.40%	49,878,200	126,011,432	1.52
2026-09-21	2.49	2.52	2.55	2.48	+1.20%	52,074,100	130,986,632	1.59
2026-09-18	2.54	2.49	2.55	2.48	-1.97%	59,928,300	150,176,960	1.83
2026-09-17	2.48	2.54	2.55	2.47	+2.01%	65,210,100	164,168,160	1.99
2026-09-16	2.48	2.49	2.50	2.45	+0.40%	39,376,400	97,474,648	1.20
2026-09-15	2.54	2.48	2.55	2.47	-2.36%	52,504,700	131,677,960	1.60
2026-09-14	2.47	2.54	2.55	2.46	+2.42%	60,716,300	153,413,904	1.85
2026-09-11	2.52	2.48	2.53	2.44	-2.36%	68,603,300	169,431,200	2.09
2026-09-10	2.57	2.54	2.57	2.54	-1.55%	40,881,900	104,288,624	1.25
2026-09-09	2.58	2.58	2.59	2.56	+0.00%	35,588,800	91,661,184	1.08
2026-09-08	2.55	2.58	2.60	2.53	+1.18%	50,291,000	129,472,368	1.53
2026-09-07	2.55	2.55	2.57	2.53	+0.00%	35,294,600	90,075,280	1.08
2026-09-04	2.57	2.55	2.60	2.54	-0.39%	49,417,000	127,098,616	1.51
2026-09-03	2.60	2.56	2.61	2.55	-1.54%	43,081,800	110,926,872	1.31
2026-09-02	2.60	2.60	2.61	2.55	-0.38%	45,404,100	117,192,152	1.38
2026-09-01	2.59	2.61	2.62	2.58	+0.77%	57,167,100	148,968,320	1.74
2026-08-31	2.60	2.59	2.60	2.57	-0.38%	42,901,600	110,967,496	1.31
2026-08-28	2.59	2.60	2.62	2.57	+0.00%	51,646,800	134,140,560	1.57
2026-08-27	2.58	2.60	2.61	2.56	+1.56%	72,426,400	187,686,016	2.21
2026-08-26	2.55	2.56	2.61	2.54	+0.39%	54,345,200	139,974,080	1.66

需要全历史数据与程序化访问？查看奥特佳日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002239 获取全部历史日线。