*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-19 | 3.90 | 3.94 | 3.74 | 3.80 | -3.06% | 0.40 | 3.43% |
| 2025-09-18 | 4.02 | 4.09 | 3.91 | 3.92 | -3.69% | 0.46 | 3.77% |
| 2025-09-17 | 4.09 | 4.18 | 4.06 | 4.07 | -0.49% | 0.27 | 2.16% |
| 2025-09-16 | 4.15 | 4.17 | 4.06 | 4.09 | -2.62% | 0.40 | 3.18% |
| 2025-09-15 | 4.30 | 4.41 | 4.12 | 4.20 | -0.24% | 0.71 | 5.46% |
| 2025-09-12 | 4.06 | 4.21 | 4.01 | 4.21 | +4.99% | 0.31 | 2.46% |
| 2025-09-11 | 4.05 | 4.09 | 3.93 | 4.01 | -1.23% | 0.42 | 3.46% |
| 2025-09-10 | 4.23 | 4.25 | 4.04 | 4.06 | -4.47% | 0.60 | 4.74% |
| 2025-09-09 | 4.28 | 4.28 | 4.12 | 4.25 | 0.00% | 0.37 | 2.85% |
| 2025-09-08 | 4.21 | 4.35 | 4.17 | 4.25 | +0.71% | 0.41 | 3.13% |
| 2025-09-05 | 4.12 | 4.33 | 4.11 | 4.22 | -2.31% | 0.61 | 4.70% |
| 2025-09-04 | 4.41 | 4.49 | 4.32 | 4.32 | -5.05% | 0.73 | 5.44% |
| 2025-09-03 | 4.89 | 4.97 | 4.49 | 4.55 | -3.81% | 1.24 | 8.50% |
| 2025-09-02 | 4.78 | 4.78 | 4.45 | 4.73 | +3.96% | 1.41 | 9.76% |
| 2025-09-01 | 4.55 | 4.55 | 4.44 | 4.55 | +5.08% | 0.32 | 2.33% |
| 2025-08-29 | 4.11 | 4.33 | 4.02 | 4.33 | +5.10% | 0.80 | 6.17% |
| 2025-08-28 | 4.34 | 4.41 | 4.12 | 4.12 | -5.07% | 0.95 | 7.38% |
| 2025-08-27 | 4.63 | 4.63 | 4.34 | 4.34 | -5.03% | 1.02 | 7.84% |
| 2025-08-26 | 4.63 | 4.78 | 4.55 | 4.57 | -4.19% | 1.10 | 8.07% |
| 2025-08-25 | 4.89 | 5.03 | 4.68 | 4.77 | -0.62% | 1.53 | 10.70% |