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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.40 | 17.55 | 16.75 | 16.98 | -1.79% | 16.17 | 4.47% |
| 2026-01-15 | 17.20 | 18.17 | 17.01 | 17.29 | -0.17% | 25.47 | 6.84% |
| 2026-01-14 | 16.33 | 17.93 | 16.31 | 17.32 | +6.26% | 36.67 | 9.97% |
| 2026-01-13 | 17.00 | 17.00 | 16.25 | 16.30 | -4.06% | 11.94 | 3.41% |
| 2026-01-12 | 16.68 | 17.13 | 16.61 | 16.99 | +3.09% | 15.79 | 4.41% |
| 2026-01-09 | 16.45 | 16.60 | 16.30 | 16.48 | +0.92% | 8.93 | 2.56% |
| 2026-01-08 | 16.02 | 16.45 | 15.98 | 16.33 | +1.24% | 6.91 | 2.00% |
| 2026-01-07 | 16.52 | 16.52 | 16.08 | 16.13 | -2.42% | 7.83 | 2.27% |
| 2026-01-06 | 16.22 | 16.57 | 16.22 | 16.53 | +1.54% | 8.09 | 2.32% |
| 2026-01-05 | 16.20 | 16.39 | 16.14 | 16.28 | +1.69% | 8.55 | 2.48% |
| 2025-12-31 | 15.97 | 16.08 | 15.84 | 16.01 | +0.38% | 5.25 | 1.55% |
| 2025-12-30 | 15.81 | 16.11 | 15.79 | 15.95 | +0.31% | 4.87 | 1.44% |
| 2025-12-29 | 15.94 | 16.08 | 15.84 | 15.90 | -0.06% | 5.10 | 1.51% |
| 2025-12-26 | 15.90 | 16.03 | 15.74 | 15.91 | +0.57% | 6.13 | 1.82% |
| 2025-12-25 | 15.41 | 16.09 | 15.39 | 15.82 | +2.59% | 7.70 | 2.30% |
| 2025-12-24 | 15.25 | 15.53 | 15.20 | 15.42 | +1.05% | 3.18 | 0.97% |
| 2025-12-23 | 15.57 | 15.59 | 15.21 | 15.26 | -1.93% | 3.61 | 1.11% |
| 2025-12-22 | 15.34 | 15.66 | 15.31 | 15.56 | +1.83% | 4.89 | 1.48% |
| 2025-12-19 | 14.92 | 15.35 | 14.92 | 15.28 | +2.48% | 4.83 | 1.49% |
| 2025-12-18 | 14.90 | 15.13 | 14.85 | 14.91 | -0.60% | 2.92 | 0.92% |