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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.99 | 15.30 | 14.98 | 15.22 | +2.48% | 7.35 | 2.27% |
| 2025-06-23 | 14.66 | 14.88 | 14.61 | 14.85 | +0.47% | 3.22 | 1.02% |
| 2025-06-20 | 15.01 | 15.08 | 14.74 | 14.78 | -1.20% | 3.69 | 1.16% |
| 2025-06-19 | 15.31 | 15.36 | 14.91 | 14.96 | -2.65% | 5.40 | 1.67% |
| 2025-06-18 | 15.42 | 15.51 | 15.28 | 15.37 | -0.58% | 3.50 | 1.07% |
| 2025-06-17 | 15.57 | 15.62 | 15.35 | 15.46 | -0.76% | 3.86 | 1.16% |
| 2025-06-16 | 15.42 | 15.69 | 15.42 | 15.58 | +0.25% | 3.96 | 1.19% |
| 2025-06-13 | 15.62 | 15.75 | 15.48 | 15.54 | -1.13% | 5.26 | 1.57% |
| 2025-06-12 | 15.67 | 15.92 | 15.61 | 15.71 | -0.69% | 3.69 | 1.09% |
| 2025-06-11 | 15.85 | 16.00 | 15.81 | 15.82 | +1.33% | 5.09 | 1.49% |
| 2025-06-10 | 16.00 | 16.00 | 15.45 | 15.62 | -1.98% | 5.96 | 1.77% |
| 2025-06-09 | 15.81 | 16.09 | 15.81 | 15.93 | +0.88% | 5.14 | 1.50% |
| 2025-06-06 | 15.98 | 16.10 | 15.76 | 15.79 | -1.11% | 4.54 | 1.33% |
| 2025-06-05 | 15.86 | 16.03 | 15.69 | 15.97 | +1.06% | 5.83 | 1.71% |
| 2025-06-04 | 15.80 | 15.93 | 15.71 | 15.80 | -0.31% | 5.59 | 1.65% |
| 2025-06-03 | 15.82 | 16.02 | 15.69 | 15.85 | -0.93% | 6.39 | 1.88% |
| 2025-05-30 | 15.82 | 16.45 | 15.58 | 16.00 | +0.50% | 12.73 | 3.69% |
| 2025-05-29 | 15.56 | 16.06 | 15.56 | 15.92 | +2.74% | 7.17 | 2.11% |
| 2025-05-28 | 15.73 | 15.86 | 15.49 | 15.50 | -1.32% | 3.70 | 1.10% |
| 2025-05-27 | 15.91 | 15.92 | 15.63 | 15.70 | -1.30% | 3.90 | 1.16% |