*ST奥维 sz.002231
0.60
nan%
2026-03-26
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-27 | 3.14 | 3.21 | 3.12 | 3.15 | 0.00% | 0.66 | 7.05% |
| 2025-06-26 | 3.05 | 3.15 | 3.03 | 3.15 | +5.00% | 0.56 | 6.04% |
| 2025-06-25 | 3.03 | 3.06 | 2.99 | 3.00 | -1.32% | 0.38 | 4.23% |
| 2025-06-24 | 3.00 | 3.08 | 2.97 | 3.04 | +1.33% | 0.34 | 3.76% |
| 2025-06-23 | 2.86 | 3.05 | 2.85 | 3.00 | +2.39% | 0.45 | 5.18% |
| 2025-06-20 | 3.04 | 3.08 | 2.92 | 2.93 | -4.56% | 0.57 | 6.46% |
| 2025-06-19 | 3.16 | 3.23 | 3.01 | 3.07 | -2.85% | 0.57 | 6.25% |
| 2025-06-18 | 3.23 | 3.26 | 3.14 | 3.16 | -2.47% | 0.33 | 3.50% |
| 2025-06-17 | 3.25 | 3.27 | 3.20 | 3.24 | -0.92% | 0.40 | 4.16% |
| 2025-06-16 | 3.13 | 3.29 | 3.12 | 3.27 | +4.47% | 0.63 | 6.58% |
| 2025-06-13 | 3.25 | 3.26 | 3.11 | 3.13 | -4.28% | 0.59 | 6.38% |
| 2025-06-12 | 3.33 | 3.35 | 3.24 | 3.27 | -2.68% | 0.59 | 6.08% |
| 2025-06-11 | 3.38 | 3.40 | 3.33 | 3.36 | -1.18% | 0.52 | 5.27% |
| 2025-06-10 | 3.35 | 3.44 | 3.31 | 3.40 | +1.49% | 0.84 | 8.38% |
| 2025-06-09 | 3.28 | 3.37 | 3.26 | 3.35 | +1.82% | 0.68 | 6.98% |
| 2025-06-06 | 3.27 | 3.31 | 3.24 | 3.29 | +0.61% | 0.42 | 4.38% |
| 2025-06-05 | 3.30 | 3.33 | 3.24 | 3.27 | -1.80% | 0.58 | 6.01% |
| 2025-06-04 | 3.24 | 3.36 | 3.23 | 3.33 | +2.78% | 0.65 | 6.64% |
| 2025-06-03 | 3.24 | 3.31 | 3.21 | 3.24 | -1.22% | 0.57 | 5.97% |
| 2025-05-30 | 3.38 | 3.44 | 3.28 | 3.28 | -4.93% | 0.89 | 8.99% |