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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.91 | 15.07 | 14.70 | 15.00 | +0.60% | 4.14 | 1.31% |
| 2025-12-16 | 15.28 | 15.35 | 14.82 | 14.91 | -2.36% | 5.37 | 1.69% |
| 2025-12-15 | 15.65 | 15.70 | 15.25 | 15.27 | -2.99% | 5.19 | 1.58% |
| 2025-12-12 | 15.56 | 15.88 | 15.44 | 15.74 | +1.16% | 4.73 | 1.42% |
| 2025-12-11 | 15.74 | 15.97 | 15.56 | 15.56 | -0.83% | 4.94 | 1.48% |
| 2025-12-10 | 15.56 | 15.77 | 15.45 | 15.69 | +0.64% | 3.39 | 1.02% |
| 2025-12-09 | 15.77 | 15.93 | 15.59 | 15.59 | -1.45% | 3.90 | 1.17% |
| 2025-12-08 | 15.90 | 16.03 | 15.77 | 15.82 | -0.50% | 4.65 | 1.38% |
| 2025-12-05 | 15.48 | 15.97 | 15.36 | 15.90 | +2.78% | 4.92 | 1.47% |
| 2025-12-04 | 15.54 | 15.69 | 15.30 | 15.47 | -0.51% | 4.08 | 1.24% |
| 2025-12-03 | 16.06 | 16.10 | 15.52 | 15.55 | -3.48% | 6.43 | 1.92% |
| 2025-12-02 | 16.14 | 16.18 | 15.98 | 16.11 | -0.37% | 4.18 | 1.23% |
| 2025-12-01 | 16.14 | 16.24 | 16.03 | 16.17 | +0.37% | 5.62 | 1.64% |
| 2025-11-28 | 16.04 | 16.18 | 15.80 | 16.11 | +0.88% | 6.12 | 1.80% |
| 2025-11-27 | 15.85 | 16.27 | 15.80 | 15.97 | +1.40% | 8.79 | 2.57% |
| 2025-11-26 | 15.61 | 15.99 | 15.53 | 15.75 | +0.70% | 4.61 | 1.37% |
| 2025-11-25 | 15.60 | 15.84 | 15.56 | 15.64 | +0.45% | 4.66 | 1.39% |
| 2025-11-24 | 15.50 | 15.68 | 15.36 | 15.57 | +2.10% | 4.34 | 1.32% |
| 2025-11-21 | 15.28 | 15.49 | 15.06 | 15.25 | -1.36% | 5.29 | 1.63% |
| 2025-11-20 | 15.87 | 15.89 | 15.45 | 15.46 | -2.09% | 3.96 | 1.19% |