*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-24 | 3.14 | 3.25 | 2.99 | 3.20 | +2.24% | 0.41 | 4.23% |
| 2025-11-21 | 3.13 | 3.21 | 3.08 | 3.13 | -0.63% | 0.32 | 3.36% |
| 2025-11-20 | 3.21 | 3.24 | 3.11 | 3.15 | -1.87% | 0.34 | 3.49% |
| 2025-11-19 | 3.25 | 3.30 | 3.17 | 3.21 | -0.93% | 0.32 | 3.22% |
| 2025-11-18 | 3.28 | 3.32 | 3.16 | 3.24 | -2.41% | 0.46 | 4.62% |
| 2025-11-17 | 3.29 | 3.33 | 3.22 | 3.32 | -2.06% | 0.54 | 5.32% |
| 2025-11-14 | 3.35 | 3.48 | 3.34 | 3.39 | +0.89% | 0.57 | 5.48% |
| 2025-11-13 | 3.39 | 3.48 | 3.33 | 3.36 | -0.59% | 0.73 | 7.04% |
| 2025-11-12 | 3.22 | 3.38 | 3.17 | 3.38 | +4.97% | 0.56 | 5.51% |
| 2025-11-11 | 3.26 | 3.34 | 3.21 | 3.22 | -1.53% | 0.39 | 3.93% |
| 2025-11-10 | 3.19 | 3.27 | 3.14 | 3.27 | -1.21% | 0.47 | 4.82% |
| 2025-11-07 | 3.30 | 3.39 | 3.26 | 3.31 | +1.53% | 0.49 | 4.77% |
| 2025-11-06 | 3.36 | 3.41 | 3.19 | 3.26 | -2.40% | 0.60 | 6.01% |
| 2025-11-05 | 3.30 | 3.48 | 3.27 | 3.34 | -2.34% | 0.74 | 7.09% |
| 2025-11-04 | 3.56 | 3.56 | 3.32 | 3.42 | +0.89% | 1.25 | 11.79% |
| 2025-11-03 | 3.39 | 3.39 | 3.39 | 3.39 | +4.95% | 0.09 | 0.84% |
| 2025-10-31 | 3.08 | 3.23 | 3.08 | 3.23 | +4.87% | 0.21 | 2.16% |
| 2025-10-30 | 3.06 | 3.17 | 3.05 | 3.08 | -0.32% | 0.51 | 5.35% |
| 2025-10-29 | 3.23 | 3.24 | 3.09 | 3.09 | -4.92% | 0.58 | 6.07% |
| 2025-10-28 | 3.22 | 3.44 | 3.18 | 3.25 | -2.99% | 0.96 | 9.48% |