*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-27 | 3.35 | 3.52 | 3.35 | 3.35 | -5.10% | 1.03 | 9.89% |
| 2025-10-24 | 3.71 | 3.72 | 3.43 | 3.53 | -0.28% | 1.62 | 14.65% |
| 2025-10-23 | 3.52 | 3.54 | 3.47 | 3.54 | +5.04% | 0.52 | 4.76% |
| 2025-10-22 | 3.30 | 3.37 | 3.29 | 3.37 | +4.98% | 0.63 | 6.09% |
| 2025-10-21 | 3.21 | 3.21 | 3.14 | 3.21 | +4.90% | 0.37 | 3.74% |
| 2025-10-20 | 2.94 | 3.06 | 2.94 | 3.06 | +5.15% | 0.32 | 3.44% |
| 2025-10-17 | 3.06 | 3.09 | 2.91 | 2.91 | -4.90% | 0.88 | 9.54% |
| 2025-10-16 | 2.89 | 3.06 | 2.87 | 3.06 | +5.15% | 0.86 | 9.22% |
| 2025-10-15 | 2.84 | 3.03 | 2.84 | 2.91 | -2.68% | 0.94 | 10.60% |
| 2025-10-14 | 2.84 | 2.99 | 2.84 | 2.99 | +4.91% | 0.69 | 7.71% |
| 2025-10-13 | 2.85 | 2.85 | 2.85 | 2.85 | -5.00% | 0.08 | 0.94% |
| 2025-10-10 | 3.00 | 3.00 | 3.00 | 3.00 | -5.06% | 0.07 | 0.78% |
| 2025-10-09 | 3.33 | 3.37 | 3.16 | 3.16 | -5.11% | 0.51 | 5.12% |
| 2025-09-30 | 3.22 | 3.33 | 3.21 | 3.33 | +5.05% | 0.29 | 2.86% |
| 2025-09-29 | 3.24 | 3.24 | 3.09 | 3.17 | -2.46% | 0.47 | 4.83% |
| 2025-09-26 | 3.40 | 3.43 | 3.23 | 3.25 | -4.41% | 0.59 | 5.84% |
| 2025-09-25 | 3.51 | 3.54 | 3.34 | 3.40 | -3.41% | 0.73 | 6.98% |
| 2025-09-24 | 3.50 | 3.66 | 3.50 | 3.52 | -4.35% | 0.68 | 6.27% |
| 2025-09-23 | 3.84 | 3.84 | 3.68 | 3.68 | -4.91% | 0.20 | 1.76% |
| 2025-09-22 | 3.81 | 3.91 | 3.75 | 3.87 | +1.84% | 0.29 | 2.42% |