万丰奥威 sz.002085
12.90
-2.27%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.20 | 13.25 | 12.79 | 12.90 | -2.27% | 5.36 | 1.96% |
| 2026-05-21 | 13.08 | 13.57 | 13.08 | 13.20 | +1.23% | 6.27 | 2.21% |
| 2026-05-20 | 13.58 | 13.58 | 13.02 | 13.04 | -4.26% | 5.69 | 2.03% |
| 2026-05-19 | 13.70 | 13.76 | 13.45 | 13.62 | 0.00% | 3.23 | 1.12% |
| 2026-05-18 | 13.60 | 13.73 | 13.39 | 13.62 | -0.29% | 3.23 | 1.12% |
| 2026-05-15 | 13.58 | 13.93 | 13.51 | 13.66 | +0.59% | 4.58 | 1.57% |
| 2026-05-14 | 14.04 | 14.08 | 13.58 | 13.58 | -3.14% | 5.61 | 1.93% |
| 2026-05-13 | 13.90 | 14.09 | 13.85 | 14.02 | +0.50% | 3.75 | 1.26% |
| 2026-05-12 | 14.25 | 14.26 | 13.88 | 13.95 | -2.04% | 4.31 | 1.45% |
| 2026-05-11 | 14.32 | 14.42 | 14.17 | 14.24 | -0.42% | 4.92 | 1.62% |
| 2026-05-08 | 14.21 | 14.38 | 14.07 | 14.30 | +0.70% | 4.68 | 1.54% |
| 2026-05-07 | 14.10 | 14.52 | 14.00 | 14.20 | +2.38% | 6.22 | 2.05% |
| 2026-05-06 | 13.70 | 13.94 | 13.70 | 13.87 | +1.76% | 3.94 | 1.34% |
| 2026-04-30 | 13.75 | 13.81 | 13.61 | 13.63 | -0.51% | 3.37 | 1.16% |
| 2026-04-29 | 13.68 | 13.85 | 13.60 | 13.70 | -0.51% | 4.79 | 1.64% |
| 2026-04-28 | 14.00 | 14.04 | 13.66 | 13.77 | -2.06% | 3.37 | 1.15% |
| 2026-04-27 | 14.01 | 14.15 | 13.95 | 14.06 | -0.14% | 3.05 | 1.02% |
| 2026-04-24 | 14.30 | 14.34 | 14.01 | 14.08 | -1.95% | 3.21 | 1.07% |
| 2026-04-23 | 14.45 | 14.54 | 14.30 | 14.36 | -0.69% | 3.35 | 1.10% |
| 2026-04-22 | 14.58 | 14.58 | 14.39 | 14.46 | -0.82% | 3.27 | 1.06% |