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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.79 | 15.89 | 15.56 | 15.79 | 0.00% | 4.92 | 1.47% |
| 2025-11-18 | 16.02 | 16.05 | 15.72 | 15.79 | -1.37% | 4.79 | 1.43% |
| 2025-11-17 | 16.32 | 16.32 | 15.97 | 16.01 | -2.67% | 7.60 | 2.23% |
| 2025-11-14 | 16.61 | 16.66 | 16.43 | 16.45 | -1.61% | 5.43 | 1.55% |
| 2025-11-13 | 16.65 | 16.79 | 16.56 | 16.72 | +0.30% | 4.80 | 1.35% |
| 2025-11-12 | 17.02 | 17.02 | 16.65 | 16.67 | -2.91% | 7.23 | 2.03% |
| 2025-11-11 | 17.00 | 17.36 | 16.97 | 17.17 | +2.94% | 13.92 | 3.82% |
| 2025-11-10 | 16.65 | 16.78 | 16.52 | 16.68 | +0.24% | 4.40 | 1.24% |
| 2025-11-07 | 16.80 | 16.80 | 16.63 | 16.64 | -1.54% | 5.19 | 1.47% |
| 2025-11-06 | 16.67 | 17.05 | 16.63 | 16.90 | +0.90% | 5.61 | 1.57% |
| 2025-11-05 | 16.62 | 16.85 | 16.50 | 16.75 | -0.65% | 5.72 | 1.61% |
| 2025-11-04 | 17.14 | 17.15 | 16.74 | 16.86 | -2.20% | 6.39 | 1.78% |
| 2025-11-03 | 17.19 | 17.48 | 16.90 | 17.24 | +1.35% | 8.19 | 2.24% |
| 2025-10-31 | 16.77 | 17.28 | 16.75 | 17.01 | +1.55% | 7.46 | 2.06% |
| 2025-10-30 | 17.25 | 17.25 | 16.75 | 16.75 | -2.50% | 7.58 | 2.11% |
| 2025-10-29 | 17.02 | 17.22 | 16.98 | 17.18 | +0.59% | 6.26 | 1.72% |
| 2025-10-28 | 17.35 | 17.35 | 17.01 | 17.08 | -1.56% | 6.99 | 1.92% |
| 2025-10-27 | 17.57 | 17.66 | 17.31 | 17.35 | +1.05% | 8.87 | 2.39% |
| 2025-10-24 | 17.20 | 17.29 | 17.09 | 17.17 | +0.06% | 7.18 | 1.97% |
| 2025-10-23 | 16.82 | 17.35 | 16.51 | 17.16 | +2.57% | 9.38 | 2.60% |