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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.74 | 14.74 | 14.49 | 14.58 | -1.09% | 3.26 | 1.05% |
| 2026-04-20 | 14.58 | 14.89 | 14.46 | 14.74 | +1.24% | 4.94 | 1.59% |
| 2026-04-17 | 14.51 | 14.62 | 14.36 | 14.56 | +0.28% | 3.77 | 1.22% |
| 2026-04-16 | 14.35 | 14.78 | 14.21 | 14.52 | +2.11% | 5.79 | 1.88% |
| 2026-04-15 | 14.33 | 14.45 | 14.22 | 14.22 | -0.77% | 3.51 | 1.15% |
| 2026-04-14 | 14.19 | 14.43 | 14.09 | 14.33 | +2.07% | 4.76 | 1.57% |
| 2026-04-13 | 13.88 | 14.10 | 13.85 | 14.04 | +0.14% | 2.53 | 0.85% |
| 2026-04-10 | 13.92 | 14.18 | 13.90 | 14.02 | +1.45% | 3.05 | 1.02% |
| 2026-04-09 | 14.00 | 14.01 | 13.80 | 13.82 | -2.19% | 2.91 | 0.99% |
| 2026-04-08 | 13.72 | 14.14 | 13.70 | 14.13 | +5.21% | 4.42 | 1.50% |
| 2026-04-07 | 13.46 | 13.56 | 13.34 | 13.43 | +0.15% | 2.08 | 0.73% |
| 2026-04-03 | 13.82 | 13.87 | 13.40 | 13.41 | -2.76% | 2.63 | 0.91% |
| 2026-04-02 | 14.06 | 14.08 | 13.77 | 13.79 | -2.27% | 3.05 | 1.04% |
| 2026-04-01 | 14.30 | 14.35 | 14.05 | 14.11 | +0.28% | 3.08 | 1.03% |
| 2026-03-31 | 13.94 | 14.26 | 13.91 | 14.07 | +0.86% | 3.78 | 1.26% |
| 2026-03-30 | 13.90 | 14.01 | 13.72 | 13.95 | -0.57% | 2.66 | 0.90% |
| 2026-03-27 | 13.78 | 14.14 | 13.73 | 14.03 | +0.14% | 2.49 | 0.84% |
| 2026-03-26 | 14.30 | 14.35 | 14.00 | 14.01 | -2.64% | 3.29 | 1.10% |
| 2026-03-25 | 14.30 | 14.50 | 14.29 | 14.39 | +0.84% | 3.34 | 1.09% |
| 2026-03-24 | 14.47 | 14.50 | 14.09 | 14.27 | +1.64% | 3.49 | 1.16% |