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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.14 | 18.22 | 17.69 | 18.04 | 0.00% | 11.09 | 2.89% |
| 2025-09-15 | 18.14 | 18.39 | 17.99 | 18.04 | -0.82% | 13.93 | 3.60% |
| 2025-09-12 | 17.95 | 18.99 | 17.80 | 18.19 | +1.10% | 24.87 | 6.32% |
| 2025-09-11 | 17.41 | 17.99 | 17.24 | 17.99 | +2.84% | 14.18 | 3.76% |
| 2025-09-10 | 17.69 | 18.13 | 17.48 | 17.50 | -1.35% | 12.33 | 3.25% |
| 2025-09-09 | 18.01 | 18.14 | 17.70 | 17.73 | -1.60% | 10.45 | 2.74% |
| 2025-09-08 | 17.64 | 18.17 | 17.64 | 18.02 | +2.49% | 14.70 | 3.83% |
| 2025-09-05 | 17.31 | 17.72 | 17.20 | 17.58 | +1.73% | 12.62 | 3.38% |
| 2025-09-04 | 17.69 | 18.17 | 16.90 | 17.29 | -3.01% | 18.23 | 4.85% |
| 2025-09-03 | 18.64 | 18.66 | 17.59 | 17.82 | -3.55% | 16.99 | 4.37% |
| 2025-09-02 | 18.64 | 19.07 | 17.95 | 18.48 | -1.80% | 24.03 | 6.12% |
| 2025-09-01 | 19.11 | 19.11 | 18.41 | 18.82 | +0.32% | 26.91 | 6.76% |
| 2025-08-29 | 18.10 | 18.96 | 17.89 | 18.76 | +3.85% | 37.98 | 9.61% |
| 2025-08-28 | 17.70 | 18.28 | 17.37 | 18.06 | +1.62% | 23.24 | 6.10% |
| 2025-08-27 | 18.38 | 18.63 | 17.72 | 17.77 | -3.87% | 34.39 | 8.83% |
| 2025-08-26 | 17.47 | 19.11 | 17.21 | 18.49 | +6.47% | 46.93 | 12.00% |
| 2025-08-25 | 17.03 | 17.48 | 17.03 | 17.37 | +2.04% | 16.28 | 4.41% |
| 2025-08-22 | 16.85 | 17.05 | 16.80 | 17.02 | +0.94% | 11.62 | 3.21% |
| 2025-08-21 | 17.09 | 17.15 | 16.77 | 16.86 | -1.40% | 10.35 | 2.86% |
| 2025-08-20 | 17.00 | 17.12 | 16.81 | 17.10 | +0.88% | 12.28 | 3.38% |