*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-29 | 3.41 | 3.58 | 3.41 | 3.45 | -0.86% | 1.28 | 12.46% |
| 2025-05-28 | 3.42 | 3.53 | 3.38 | 3.48 | +3.57% | 1.42 | 13.92% |
| 2025-05-27 | 3.29 | 3.37 | 3.25 | 3.36 | +0.60% | 1.14 | 11.70% |
| 2025-05-26 | 3.30 | 3.41 | 3.27 | 3.34 | -0.89% | 0.96 | 9.74% |
| 2025-05-23 | 3.48 | 3.48 | 3.37 | 3.37 | -5.07% | 1.33 | 13.30% |
| 2025-05-22 | 3.41 | 3.55 | 3.34 | 3.55 | +5.03% | 1.98 | 19.27% |
| 2025-05-21 | 3.19 | 3.39 | 3.17 | 3.38 | +4.64% | 1.48 | 15.19% |
| 2025-05-20 | 3.12 | 3.29 | 3.07 | 3.23 | +3.19% | 1.33 | 14.20% |
| 2025-05-19 | 3.04 | 3.14 | 3.03 | 3.13 | +4.68% | 1.39 | 15.12% |
| 2025-05-16 | 3.13 | 3.13 | 2.97 | 2.99 | -1.97% | 1.13 | 12.56% |
| 2025-05-15 | 2.90 | 3.05 | 2.90 | 3.05 | +5.17% | 0.82 | 9.22% |
| 2025-05-14 | 2.96 | 2.97 | 2.86 | 2.90 | -3.65% | 1.15 | 13.38% |
| 2025-05-13 | 3.15 | 3.22 | 3.01 | 3.01 | -5.05% | 1.63 | 17.81% |
| 2025-05-12 | 3.03 | 3.17 | 2.95 | 3.17 | +4.97% | 1.76 | 19.31% |
| 2025-05-09 | 2.93 | 3.09 | 2.89 | 3.02 | +2.72% | 1.54 | 17.38% |
| 2025-05-08 | 2.90 | 3.03 | 2.87 | 2.94 | -0.68% | 1.56 | 17.94% |
| 2025-05-07 | 2.90 | 2.97 | 2.76 | 2.96 | +2.07% | 2.43 | 28.93% |
| 2025-05-06 | 2.87 | 2.90 | 2.87 | 2.90 | -3.97% | 1.67 | 19.70% |