*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-21 | 0.81 | 0.81 | 0.81 | 0.81 | -4.71% | 0.01 | 0.24% |
| 2026-01-20 | 0.85 | 0.85 | 0.85 | 0.85 | -4.49% | 0.02 | 0.76% |
| 2026-01-19 | 0.89 | 0.89 | 0.89 | 0.89 | -5.32% | 0.01 | 0.44% |
| 2026-01-16 | 0.94 | 0.94 | 0.94 | 0.94 | -5.05% | 0.01 | 0.39% |
| 2026-01-15 | 0.99 | 0.99 | 0.99 | 0.99 | -4.81% | 0.03 | 0.93% |
| 2026-01-14 | 1.04 | 1.04 | 1.04 | 1.04 | -4.59% | 0.04 | 1.14% |
| 2026-01-13 | 1.09 | 1.12 | 1.09 | 1.09 | -5.22% | 0.18 | 5.28% |
| 2026-01-12 | 1.18 | 1.20 | 1.15 | 1.15 | -4.96% | 0.49 | 13.62% |
| 2026-01-09 | 1.25 | 1.31 | 1.21 | 1.21 | -4.72% | 0.61 | 15.79% |
| 2026-01-08 | 1.26 | 1.34 | 1.26 | 1.27 | -4.51% | 0.82 | 21.04% |
| 2026-01-07 | 1.33 | 1.34 | 1.33 | 1.33 | -5.00% | 0.33 | 8.07% |
| 2026-01-06 | 1.26 | 1.40 | 1.26 | 1.40 | +5.26% | 1.07 | 27.17% |
| 2026-01-05 | 1.33 | 1.33 | 1.33 | 1.33 | -5.00% | 0.01 | 0.35% |
| 2025-12-31 | 1.40 | 1.40 | 1.40 | 1.40 | -4.76% | 0.01 | 0.23% |
| 2025-12-30 | 1.47 | 1.47 | 1.47 | 1.47 | -5.16% | 0.02 | 0.41% |
| 2025-12-29 | 1.57 | 1.59 | 1.55 | 1.55 | -4.91% | 0.15 | 3.10% |
| 2025-12-26 | 1.67 | 1.72 | 1.59 | 1.63 | -1.81% | 0.52 | 10.26% |
| 2025-12-25 | 1.60 | 1.70 | 1.58 | 1.66 | +0.61% | 0.55 | 10.92% |
| 2025-12-24 | 1.73 | 1.73 | 1.64 | 1.65 | -4.62% | 0.79 | 15.47% |
| 2025-12-23 | 1.65 | 1.73 | 1.62 | 1.73 | +4.85% | 0.49 | 9.41% |