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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.14 | 17.15 | 16.78 | 16.95 | -1.10% | 10.68 | 2.96% |
| 2025-07-21 | 16.55 | 17.19 | 16.55 | 17.14 | +3.61% | 17.18 | 4.76% |
| 2025-07-18 | 16.66 | 16.81 | 16.48 | 16.54 | -1.60% | 11.91 | 3.36% |
| 2025-07-17 | 16.70 | 17.55 | 16.68 | 16.81 | +2.98% | 26.38 | 7.26% |
| 2025-07-16 | 16.00 | 16.39 | 15.94 | 16.32 | +1.80% | 12.47 | 3.60% |
| 2025-07-15 | 15.84 | 16.09 | 15.67 | 16.03 | +1.13% | 7.79 | 2.30% |
| 2025-07-14 | 15.82 | 15.95 | 15.74 | 15.86 | +0.25% | 4.02 | 1.19% |
| 2025-07-11 | 15.72 | 15.91 | 15.63 | 15.82 | +0.57% | 4.94 | 1.47% |
| 2025-07-10 | 15.74 | 15.80 | 15.63 | 15.73 | -0.06% | 3.49 | 1.04% |
| 2025-07-09 | 15.93 | 16.01 | 15.69 | 15.74 | -0.69% | 5.64 | 1.67% |
| 2025-07-08 | 15.68 | 15.86 | 15.61 | 15.85 | +0.76% | 5.61 | 1.66% |
| 2025-07-07 | 15.68 | 15.78 | 15.52 | 15.73 | +0.32% | 4.61 | 1.38% |
| 2025-07-04 | 15.89 | 15.92 | 15.62 | 15.68 | -2.05% | 6.71 | 2.00% |
| 2025-07-03 | 15.95 | 16.14 | 15.78 | 16.00 | +0.31% | 10.12 | 2.97% |
| 2025-07-02 | 15.61 | 16.25 | 15.47 | 15.95 | +1.97% | 13.86 | 4.06% |
| 2025-07-01 | 15.82 | 15.84 | 15.54 | 15.65 | -0.94% | 4.51 | 1.35% |
| 2025-06-30 | 15.62 | 15.87 | 15.58 | 15.80 | +1.08% | 6.11 | 1.81% |
| 2025-06-27 | 15.66 | 15.85 | 15.48 | 15.63 | +0.13% | 6.30 | 1.88% |
| 2025-06-26 | 15.60 | 16.11 | 15.59 | 15.61 | +0.51% | 10.91 | 3.23% |
| 2025-06-25 | 15.24 | 15.56 | 15.17 | 15.53 | +2.02% | 8.91 | 2.71% |