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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.78 | 14.82 | 14.00 | 14.04 | -6.46% | 5.70 | 1.86% |
| 2026-03-20 | 15.35 | 15.41 | 15.00 | 15.01 | -1.90% | 3.56 | 1.10% |
| 2026-03-19 | 15.41 | 15.56 | 15.27 | 15.30 | -1.92% | 4.07 | 1.25% |
| 2026-03-18 | 15.42 | 15.85 | 15.29 | 15.60 | +1.23% | 4.81 | 1.46% |
| 2026-03-17 | 15.70 | 15.82 | 15.40 | 15.41 | -1.91% | 4.43 | 1.34% |
| 2026-03-16 | 15.65 | 15.76 | 15.48 | 15.71 | +0.26% | 3.78 | 1.14% |
| 2026-03-13 | 16.08 | 16.09 | 15.63 | 15.67 | -3.03% | 6.85 | 2.04% |
| 2026-03-12 | 16.42 | 16.50 | 16.14 | 16.16 | -2.36% | 6.99 | 2.02% |
| 2026-03-11 | 16.52 | 16.74 | 16.32 | 16.55 | +0.06% | 8.12 | 2.32% |
| 2026-03-10 | 16.60 | 16.78 | 16.41 | 16.54 | -0.30% | 8.90 | 2.53% |
| 2026-03-09 | 16.40 | 16.67 | 16.30 | 16.59 | -0.96% | 10.00 | 2.86% |
| 2026-03-06 | 16.17 | 16.90 | 16.09 | 16.75 | +3.84% | 17.31 | 4.89% |
| 2026-03-05 | 16.11 | 16.33 | 16.01 | 16.13 | +0.25% | 6.54 | 1.91% |
| 2026-03-04 | 15.76 | 16.48 | 15.75 | 16.09 | +0.81% | 9.28 | 2.70% |
| 2026-03-03 | 16.34 | 16.47 | 15.96 | 15.96 | -2.98% | 9.61 | 2.80% |
| 2026-03-02 | 16.00 | 16.74 | 15.95 | 16.45 | +0.67% | 12.75 | 3.68% |
| 2026-02-27 | 16.15 | 16.45 | 16.09 | 16.34 | -0.67% | 7.34 | 2.12% |
| 2026-02-26 | 15.99 | 16.97 | 15.84 | 16.45 | +3.01% | 12.87 | 3.72% |
| 2026-02-25 | 15.95 | 16.06 | 15.87 | 15.97 | +0.06% | 5.15 | 1.52% |
| 2026-02-24 | 15.80 | 16.11 | 15.74 | 15.96 | +1.79% | 5.80 | 1.72% |