*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 3.00 | 3.09 | 3.00 | 3.03 | +1.00% | 0.24 | 2.63% |
| 2025-07-24 | 2.98 | 3.01 | 2.97 | 3.00 | +0.67% | 0.19 | 2.18% |
| 2025-07-23 | 3.00 | 3.03 | 2.97 | 2.98 | -0.67% | 0.24 | 2.72% |
| 2025-07-22 | 3.06 | 3.08 | 3.00 | 3.00 | -2.28% | 0.33 | 3.66% |
| 2025-07-21 | 3.05 | 3.10 | 3.04 | 3.07 | +0.99% | 0.24 | 2.66% |
| 2025-07-18 | 3.03 | 3.08 | 3.02 | 3.04 | 0.00% | 0.26 | 2.91% |
| 2025-07-17 | 3.02 | 3.07 | 3.01 | 3.04 | +0.66% | 0.22 | 2.44% |
| 2025-07-16 | 3.00 | 3.04 | 2.97 | 3.02 | +1.68% | 0.24 | 2.68% |
| 2025-07-15 | 3.00 | 3.04 | 2.94 | 2.97 | -1.98% | 0.44 | 5.03% |
| 2025-07-14 | 3.16 | 3.16 | 3.02 | 3.03 | -4.11% | 0.55 | 6.05% |
| 2025-07-11 | 3.14 | 3.21 | 3.13 | 3.16 | +0.32% | 0.30 | 3.23% |
| 2025-07-10 | 3.14 | 3.16 | 3.12 | 3.15 | +0.64% | 0.17 | 1.86% |
| 2025-07-09 | 3.18 | 3.18 | 3.11 | 3.13 | -1.57% | 0.34 | 3.63% |
| 2025-07-08 | 3.16 | 3.19 | 3.15 | 3.18 | +0.63% | 0.26 | 2.80% |
| 2025-07-07 | 3.16 | 3.17 | 3.09 | 3.16 | -0.63% | 0.31 | 3.31% |
| 2025-07-04 | 3.27 | 3.27 | 3.14 | 3.18 | -3.05% | 0.63 | 6.69% |
| 2025-07-03 | 3.26 | 3.36 | 3.23 | 3.28 | +0.92% | 0.79 | 8.07% |
| 2025-07-02 | 3.19 | 3.26 | 3.10 | 3.25 | +1.25% | 0.70 | 7.39% |
| 2025-07-01 | 3.17 | 3.28 | 3.17 | 3.21 | +0.31% | 0.70 | 7.39% |
| 2025-06-30 | 3.16 | 3.27 | 3.16 | 3.20 | +1.59% | 0.73 | 7.70% |