证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

奥 特 迅(002227)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-26 21.50 21.80 20.18 20.44 19016 397980 -1.12 -5.20%
2009-11-25 20.76 21.56 20.76 21.56 14699 311760 0.57 2.72%
2009-11-24 22.54 22.70 20.50 20.99 30847 675573 -1.54 -6.83%
2009-11-23 22.41 22.72 22.02 22.53 19111 426726 0.02 0.09%
2009-11-20 22.28 23.00 22.28 22.51 28029 636305 0.25 1.12%
2009-11-19 22.20 22.65 21.84 22.26 22871 507542 0.05 0.23%
2009-11-18 22.60 22.69 22.10 22.21 25930 578135 -0.46 -2.03%
2009-11-17 22.16 22.88 21.79 22.67 43408 975056 0.63 2.86%
2009-11-16 21.77 22.50 21.47 22.04 45612 1007626 0.70 3.28%
2009-11-13 20.41 21.40 20.33 21.34 27116 567663 0.85 4.15%
2009-11-12 20.30 20.72 20.30 20.49 10745 220647 0.08 0.39%
2009-11-11 20.76 20.80 20.20 20.41 12708 259874 -0.29 -1.40%
2009-11-10 20.78 20.98 20.52 20.70 19854 411173 0.15 0.73%
2009-11-09 20.12 20.85 20.01 20.55 24228 498426 0.31 1.53%
2009-11-06 20.80 21.07 20.23 20.24 22190 456177 -0.32 -1.56%
2009-11-05 20.06 20.79 20.06 20.56 21869 450346 0.29 1.43%
2009-11-04 20.20 20.71 19.95 20.27 16582 336771 0.27 1.35%
2009-11-03 19.50 20.17 19.39 20.00 14170 281960 0.65 3.36%
2009-11-02 18.70 19.46 18.50 19.35 10569 201860 0.27 1.42%
2009-10-30 19.20 19.40 19.03 19.08 8952 172352 0.13 0.69%
2009-10-29 19.19 19.29 18.91 18.95 8323 158731 -0.56 -2.87%
2009-10-28 19.18 19.69 18.80 19.51 11413 219831 0.31 1.61%
2009-10-27 20.09 20.09 19.20 19.20 14325 282089 -1.10 -5.42%
2009-10-26 20.48 20.50 20.00 20.30 14069 285110 0.10 0.49%
2009-10-23 20.65 20.65 20.06 20.20 23689 482135 -0.46 -2.23%
2009-10-22 20.37 20.99 19.75 20.66 39941 816791 0.26 1.27%
2009-10-21 19.50 20.56 19.06 20.40 26107 514624 0.89 4.56%
2009-10-20 19.39 19.97 19.18 19.51 16614 325138 0.24 1.25%
2009-10-19 18.81 19.28 18.70 19.27 14865 282257 0.05 0.26%
2009-10-16 19.38 19.58 18.75 19.22 8118 154963 -0.14 -0.72%
2009-10-15 19.10 19.50 18.95 19.36 10173 195661 0.41 2.16%
2009-10-14 19.01 19.36 18.80 18.95 12750 243463 -0.05 -0.26%
2009-10-13 18.12 19.25 18.12 19.00 8325 156986 0.52 2.81%
2009-10-12 18.09 19.18 17.85 18.48 9216 171132 0.48 2.67%
2009-10-09 17.54 18.24 17.42 18.00 8380 149983 0.77 4.47%
2009-09-30 17.76 17.76 17.21 17.23 9931 173191 0.01 0.06%
2009-09-29 18.12 18.60 16.98 17.22 11402 198759 -0.83 -4.60%
2009-09-28 19.31 20.08 17.85 18.05 13565 258197 -1.41 -7.25%
2009-09-25 20.50 20.84 19.45 19.46 20471 411294 -1.51 -7.20%
2009-09-24 20.20 21.50 19.50 20.97 46308 961111 0.47 2.29%
2009-09-23 19.93 21.34 19.93 20.50 46360 962746 1.10 5.67%
2009-09-22 19.88 20.35 19.40 19.40 13328 265393 -0.60 -3.00%
2009-09-21 19.15 20.45 19.00 20.00 16838 335373 0.80 4.17%
2009-09-18 20.20 20.35 18.52 19.20 23195 457890 -1.21 -5.93%
2009-09-17 19.70 21.50 19.31 20.41 52882 1073830 0.71 3.60%
2009-09-16 18.05 19.70 17.70 19.70 24164 447731 1.55 8.54%
2009-09-15 18.27 18.40 17.94 18.15 10465 190232 -0.09 -0.49%
2009-09-14 17.53 18.38 17.51 18.24 14892 267111 0.67 3.81%
2009-09-11 17.20 17.62 17.00 17.57 8798 154002 0.20 1.15%
2009-09-10 17.35 17.89 17.33 17.37 7830 137780 -0.11 -0.63%
2009-09-09 17.58 17.63 17.16 17.48 8710 151757 -0.12 -0.68%
2009-09-08 17.21 17.66 16.92 17.60 11470 199721 0.31 1.79%
2009-09-07 17.41 17.70 17.12 17.29 10165 176383 -0.10 -0.57%
2009-09-04 16.96 17.48 16.80 17.39 12344 212462 0.43 2.54%
2009-09-03 16.20 16.99 16.05 16.96 9232 154018 0.80 4.95%
2009-09-02 16.10 16.23 15.89 16.16 4429 71133 0.12 0.75%
2009-09-01 16.00 16.29 15.80 16.04 6214 99591 0.19 1.20%
2009-08-31 17.07 17.07 15.81 15.85 7313 119855 -1.38 -8.01%
2009-08-28 17.55 17.55 17.01 17.23 6479 111500 -0.30 -1.71%
2009-08-27 17.51 17.88 17.05 17.53 10302 179995 0.03 0.17%
2009-08-26 16.60 17.79 16.60 17.50 13168 228199 0.80 4.79%
2009-08-25 16.66 16.92 16.11 16.70 9823 162827 -0.22 -1.30%
2009-08-24 16.79 17.03 16.40 16.92 10395 174074 0.19 1.14%
2009-08-21 16.19 16.90 16.19 16.73 9189 151581 0.43 2.64%
2009-08-20 15.72 16.36 15.72 16.30 7660 123307 0.48 3.03%
2009-08-19 16.95 17.14 15.53 15.82 7661 126080 -1.20 -7.05%
2009-08-18 16.41 17.24 16.28 17.02 8847 147990 0.25 1.49%
2009-08-17 18.01 18.50 16.77 16.77 12199 212472 -1.86 -9.98%
2009-08-14 19.80 19.80 18.56 18.63 15835 301003 -1.06 -5.38%
2009-08-13 19.61 19.90 19.39 19.69 6478 127296 0.09 0.46%
2009-08-12 20.69 20.70 19.55 19.60 9916 198024 -1.09 -5.27%
2009-08-11 20.98 20.98 20.60 20.69 6743 139686 -0.03 -0.14%
2009-08-10 20.46 21.04 20.35 20.72 9410 194429 0.27 1.32%
2009-08-07 21.31 21.60 20.43 20.45 17854 376690 -1.05 -4.88%
2009-08-06 21.10 21.96 20.81 21.50 28138 604565 0.40 1.90%
2009-08-05 20.79 21.48 20.71 21.10 19805 417075 0.31 1.49%
2009-08-04 20.70 20.86 20.26 20.79 20502 420711 0.21 1.02%
2009-08-03 20.66 20.70 20.25 20.58 13961 286677 0.13 0.64%
2009-07-31 19.82 20.68 19.82 20.45 16552 336666 0.70 3.54%
2009-07-30 19.98 20.40 19.02 19.75 19400 382420 -0.39 -1.94%
2009-07-29 21.75 21.75 19.58 20.14 22878 478433 -1.61 -7.40%
2009-07-28 21.26 21.90 20.98 21.75 24691 530951 0.49 2.31%
2009-07-27 21.10 21.49 20.61 21.26 22575 474384 0.11 0.52%
N 2009-07-24 21.95 22.18 21.01 21.15 20409 438458 -0.76 -3.47%
2009-07-23 21.74 21.91 21.40 21.91 15745 340034 0.31 1.44%
2009-07-22 21.73 21.97 21.45 21.60 22910 495343 -0.21 -0.96%
2009-07-21 22.56 22.60 21.80 21.81 27046 597198 -0.74 -3.28%
2009-07-20 22.01 22.65 21.88 22.55 41193 916703 0.55 2.50%
2009-07-17 22.36 22.36 21.50 22.00 29124 639296 -0.39 -1.74%
N 2009-07-16 21.95 22.70 21.73 22.39 63249 1410604 0.68 3.13%
N 2009-07-15 21.34 21.80 21.14 21.71 38783 829857 0.45 2.12%
N 2009-07-14 21.30 21.47 21.11 21.26 27092 574806 -0.02 -0.09%
2009-07-13 21.48 21.79 21.00 21.28 21554 463441 -0.22 -1.02%
N 2009-07-10 21.50 22.14 21.18 21.50 24263 525073 -0.05 -0.23%
2009-07-09 21.00 21.59 20.83 21.55 22690 482299 0.42 1.99%
N 2009-07-08 20.50 21.17 20.40 21.13 22000 460224 0.64 3.12%
2009-07-07 20.39 20.75 20.27 20.49 16009 328238 0.11 0.54%
2009-07-06 20.15 20.53 20.09 20.38 10507 213060 0.21 1.04%
2009-07-03 20.29 20.33 20.05 20.17 12878 259387 -0.20 -0.98%
2009-07-02 20.50 20.50 20.20 20.37 15320 310862 -0.17 -0.83%
2009-07-01 20.00 20.70 19.90 20.54 17236 350446 0.04 0.20%
2009-06-30 21.60 21.77 20.45 20.50 21135 440354 -1.25 -5.75%
2009-06-29 22.25 22.25 21.53 21.75 15151 328632 -0.34 -1.54%
2009-06-26 21.90 22.37 21.40 22.09 24851 546130 0.20 0.91%
2009-06-25 20.77 22.18 20.75 21.89 25436 545899 0.96 4.59%
2009-06-24 20.64 20.99 20.62 20.93 9177 190982 0.31 1.50%
2009-06-23 20.23 20.91 20.23 20.62 10283 212779 0.00 0.00%
2009-06-22 20.80 21.28 20.50 20.62 14836 309815 0.09 0.44%
2009-06-19 20.78 20.88 20.40 20.53 9746 200108 -0.22 -1.06%
2009-06-18 20.60 21.16 20.60 20.75 9409 196165 0.10 0.48%
2009-06-17 20.63 20.74 20.31 20.65 6858 140745 0.07 0.34%
2009-06-16 20.30 20.87 20.20 20.58 6675 137398 0.18 0.88%
2009-06-15 20.39 20.48 20.10 20.40 6577 133432 -0.02 -0.10%
2009-06-12 20.57 20.80 20.20 20.42 12497 254854 -0.45 -2.16%
2009-06-11 20.95 21.40 20.67 20.87 8386 176502 -0.40 -1.88%
2009-06-10 20.90 21.33 20.31 21.27 11837 246751 0.35 1.67%
2009-06-09 21.17 21.33 20.00 20.92 18712 386343 -0.25 -1.18%
2009-06-08 22.01 22.16 21.05 21.17 15878 338594 -0.83 -3.77%
2009-06-05 22.80 22.80 21.86 22.00 14239 320084 -1.00 -4.35%
2009-06-04 22.48 23.15 22.20 23.00 16992 385665 0.55 2.45%
2009-06-03 22.61 22.79 22.22 22.45 20860 467265 -0.16 -0.71%
2009-06-02 23.03 23.40 22.56 22.61 19894 456796 -0.40 -1.74%
N 2009-06-01 22.82 23.49 22.82 23.01 29136 676823 0.31 1.37%
2009-05-27 22.68 23.16 22.17 22.70 19998 453151 0.01 0.04%
2009-05-26 22.00 23.80 21.90 22.69 32648 752249 0.80 3.65%