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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.80 | 15.93 | 15.67 | 15.68 | -1.07% | 4.89 | 1.46% |
| 2026-02-12 | 15.81 | 15.94 | 15.70 | 15.85 | -1.55% | 7.01 | 2.09% |
| 2026-02-11 | 16.15 | 16.64 | 16.10 | 16.10 | +1.64% | 14.42 | 4.16% |
| 2026-02-10 | 15.65 | 15.92 | 15.52 | 15.84 | +1.41% | 5.15 | 1.55% |
| 2026-02-09 | 15.75 | 15.79 | 15.57 | 15.62 | +0.64% | 3.58 | 1.08% |
| 2026-02-06 | 15.57 | 15.72 | 15.40 | 15.52 | -1.02% | 4.05 | 1.22% |
| 2026-02-05 | 15.62 | 15.82 | 15.55 | 15.68 | -0.19% | 4.29 | 1.29% |
| 2026-02-04 | 15.80 | 15.82 | 15.55 | 15.71 | -1.38% | 6.24 | 1.88% |
| 2026-02-03 | 15.71 | 15.95 | 15.62 | 15.93 | +5.22% | 11.41 | 3.40% |
| 2026-02-02 | 15.38 | 15.50 | 15.09 | 15.14 | -1.62% | 5.31 | 1.63% |
| 2026-01-30 | 15.80 | 15.93 | 15.31 | 15.39 | -0.06% | 7.38 | 2.24% |
| 2026-01-29 | 15.60 | 15.79 | 15.35 | 15.40 | -1.60% | 6.01 | 1.82% |
| 2026-01-28 | 15.80 | 15.89 | 15.59 | 15.65 | -1.07% | 4.85 | 1.46% |
| 2026-01-27 | 16.06 | 16.11 | 15.54 | 15.82 | -1.56% | 7.22 | 2.16% |
| 2026-01-26 | 16.85 | 16.85 | 15.99 | 16.07 | -4.40% | 10.93 | 3.16% |
| 2026-01-23 | 16.33 | 16.83 | 16.33 | 16.81 | +2.94% | 9.81 | 2.78% |
| 2026-01-22 | 16.47 | 16.70 | 16.27 | 16.33 | -0.67% | 6.16 | 1.77% |
| 2026-01-21 | 16.16 | 16.63 | 16.12 | 16.44 | +0.86% | 7.11 | 2.03% |
| 2026-01-20 | 16.78 | 16.89 | 16.13 | 16.30 | -2.80% | 10.91 | 3.14% |
| 2026-01-19 | 16.80 | 16.96 | 16.56 | 16.77 | -1.24% | 9.59 | 2.70% |