*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-22 | 1.62 | 1.67 | 1.62 | 1.65 | -2.94% | 0.95 | 18.97% |
| 2025-12-19 | 1.70 | 1.70 | 1.70 | 1.70 | -5.03% | 0.03 | 0.61% |
| 2025-12-18 | 1.79 | 1.95 | 1.79 | 1.79 | -4.79% | 0.86 | 15.48% |
| 2025-12-17 | 1.88 | 1.88 | 1.88 | 1.88 | -5.05% | 0.01 | 0.10% |
| 2025-12-16 | 1.98 | 1.98 | 1.98 | 1.98 | -4.81% | 0.01 | 0.21% |
| 2025-12-15 | 2.08 | 2.08 | 2.08 | 2.08 | -5.02% | 0.02 | 0.33% |
| 2025-12-12 | 2.19 | 2.19 | 2.19 | 2.19 | -4.78% | 0.02 | 0.31% |
| 2025-12-11 | 2.30 | 2.30 | 2.30 | 2.30 | -4.96% | 0.05 | 0.70% |
| 2025-12-10 | 2.45 | 2.46 | 2.42 | 2.42 | -5.10% | 0.18 | 2.45% |
| 2025-12-09 | 2.54 | 2.61 | 2.51 | 2.55 | +1.19% | 0.53 | 6.72% |
| 2025-12-08 | 2.56 | 2.58 | 2.48 | 2.52 | -3.45% | 0.64 | 8.26% |
| 2025-12-05 | 2.61 | 2.64 | 2.61 | 2.61 | -5.09% | 0.46 | 5.69% |
| 2025-12-04 | 2.88 | 2.88 | 2.75 | 2.75 | -4.84% | 0.47 | 5.49% |
| 2025-12-03 | 2.97 | 2.98 | 2.86 | 2.89 | -1.70% | 0.34 | 3.85% |
| 2025-12-02 | 2.99 | 2.99 | 2.90 | 2.94 | -2.33% | 0.36 | 4.00% |
| 2025-12-01 | 3.00 | 3.08 | 2.99 | 3.01 | -1.63% | 0.30 | 3.19% |
| 2025-11-28 | 3.05 | 3.09 | 3.01 | 3.06 | +0.99% | 0.26 | 2.73% |
| 2025-11-27 | 3.11 | 3.11 | 3.02 | 3.03 | -2.26% | 0.28 | 2.98% |
| 2025-11-26 | 3.18 | 3.18 | 3.09 | 3.10 | -3.43% | 0.34 | 3.53% |
| 2025-11-25 | 3.18 | 3.22 | 3.14 | 3.21 | +0.31% | 0.30 | 3.03% |