奥海科技

sz002993 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）

29.77

涨跌幅

-1.26%

成交量

4,087,600 股

成交额

123,035,880 元

换手率

1.71%

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	30.15	29.77	30.52	29.72	-1.26%	4,087,600	123,035,880	1.71
2026-10-13	29.47	30.15	30.47	28.41	+0.53%	5,540,800	163,229,008	2.32
2026-10-12	30.51	29.99	30.88	29.95	-2.69%	4,078,300	123,618,256	1.71
2026-10-09	31.65	30.82	31.85	29.81	-2.53%	5,720,100	175,129,632	2.40
2026-10-08	32.58	31.62	32.85	31.26	-2.01%	5,298,700	169,278,640	2.22
2026-09-30	32.99	32.27	33.27	32.25	-1.74%	2,781,500	90,865,808	1.17
2026-09-29	32.30	32.84	33.05	32.00	+1.08%	2,999,700	98,076,384	1.26
2026-09-28	34.58	32.49	34.58	32.20	-5.22%	5,336,200	175,684,192	2.24
2026-09-24	35.28	34.28	35.50	34.18	-3.35%	3,980,200	138,050,896	1.67
2026-09-23	36.00	35.47	36.21	35.40	-1.61%	3,786,900	135,330,224	1.59
2026-09-22	36.90	36.05	37.28	35.97	-0.74%	4,963,900	181,871,344	2.08
2026-09-21	36.87	36.32	36.99	36.20	-0.49%	5,041,700	184,070,768	2.11
2026-09-18	36.26	36.50	36.80	35.90	+2.04%	5,247,900	191,279,792	2.20
2026-09-17	36.31	35.77	36.60	35.52	-0.89%	2,727,200	98,149,544	1.14
2026-09-16	35.37	36.09	36.38	34.91	+1.92%	3,698,200	132,157,528	1.55
2026-09-15	35.66	35.41	36.20	35.35	-1.50%	3,176,500	113,406,824	1.33
2026-09-14	35.50	35.95	36.20	34.65	+0.98%	4,356,900	155,633,232	1.83
2026-09-11	36.00	35.60	36.09	34.71	-2.22%	4,285,800	151,568,768	1.80
2026-09-10	36.89	36.41	37.10	36.29	-2.07%	3,611,100	132,123,312	1.51
2026-09-09	37.20	37.18	38.00	36.86	+0.08%	4,266,600	159,659,104	1.79
2026-09-08	38.17	37.15	38.50	37.00	-2.70%	7,223,900	271,479,680	3.03
2026-09-07	37.42	38.18	38.38	37.04	+4.15%	6,952,800	263,743,872	2.92
2026-09-04	37.84	36.66	38.88	36.35	-2.84%	5,774,800	216,888,976	2.42
2026-09-03	37.81	37.73	38.30	36.93	+0.61%	4,916,600	184,648,672	2.06
2026-09-02	38.05	37.50	38.05	37.00	-1.70%	4,538,100	169,752,672	1.90
2026-09-01	38.87	38.15	39.47	38.05	-1.85%	5,930,500	227,646,336	2.49
2026-08-31	37.19	38.87	38.95	37.10	+2.75%	6,123,400	233,728,704	2.57
2026-08-28	39.12	37.83	39.49	37.80	-3.02%	4,785,100	184,309,376	2.01
2026-08-27	38.10	39.01	39.48	37.57	+2.82%	5,610,800	217,519,312	2.35
2026-08-26	38.00	37.94	38.40	36.95	+0.18%	4,207,300	158,945,600	1.76

需要全历史数据与程序化访问？查看奥海科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002993 获取全部历史日线。