*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-22 | 4.37 | 4.80 | 4.34 | 4.80 | +5.03% | 2.13 | 16.05% |
| 2025-08-21 | 4.80 | 5.05 | 4.57 | 4.57 | -4.99% | 2.18 | 15.17% |
| 2025-08-20 | 4.85 | 4.85 | 4.40 | 4.81 | +4.11% | 2.93 | 20.78% |
| 2025-08-19 | 4.62 | 4.62 | 4.62 | 4.62 | +5.00% | 0.06 | 0.46% |
| 2025-08-18 | 4.36 | 4.40 | 4.28 | 4.40 | +5.01% | 0.28 | 2.17% |
| 2025-08-15 | 3.90 | 4.19 | 3.82 | 4.19 | +5.01% | 0.84 | 7.06% |
| 2025-08-14 | 3.99 | 3.99 | 3.75 | 3.99 | +5.00% | 2.40 | 20.63% |
| 2025-08-13 | 3.80 | 3.80 | 3.80 | 3.80 | +4.97% | 0.06 | 0.53% |
| 2025-08-12 | 3.49 | 3.62 | 3.49 | 3.62 | +4.93% | 0.46 | 4.33% |
| 2025-08-11 | 3.55 | 3.55 | 3.37 | 3.45 | -2.82% | 1.83 | 17.92% |
| 2025-08-08 | 3.55 | 3.55 | 3.55 | 3.55 | +5.03% | 0.16 | 1.49% |
| 2025-08-07 | 3.30 | 3.38 | 3.27 | 3.38 | +4.97% | 0.32 | 3.23% |
| 2025-08-06 | 3.07 | 3.22 | 3.03 | 3.22 | +4.89% | 0.85 | 9.14% |
| 2025-08-05 | 3.04 | 3.09 | 3.03 | 3.07 | +1.32% | 0.34 | 3.72% |
| 2025-08-04 | 2.98 | 3.04 | 2.97 | 3.03 | +1.34% | 0.27 | 3.07% |
| 2025-08-01 | 2.99 | 3.01 | 2.97 | 2.99 | 0.00% | 0.24 | 2.70% |
| 2025-07-31 | 3.03 | 3.05 | 2.98 | 2.99 | -1.32% | 0.35 | 3.97% |
| 2025-07-30 | 2.97 | 3.04 | 2.96 | 3.03 | +2.02% | 0.36 | 4.10% |
| 2025-07-29 | 3.01 | 3.02 | 2.96 | 2.97 | -1.33% | 0.30 | 3.41% |
| 2025-07-28 | 3.02 | 3.03 | 2.98 | 3.01 | -0.66% | 0.24 | 2.75% |