奥飞娱乐 sz.002292
7.74
+0.65%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.71 | 7.83 | 7.63 | 7.74 | +0.65% | 1.85 | 2.35% |
| 2026-05-22 | 7.80 | 7.83 | 7.63 | 7.69 | -1.16% | 1.95 | 2.50% |
| 2026-05-21 | 8.00 | 8.10 | 7.75 | 7.78 | -3.11% | 2.75 | 3.41% |
| 2026-05-20 | 8.25 | 8.28 | 7.98 | 8.03 | -3.49% | 3.20 | 3.89% |
| 2026-05-19 | 8.09 | 8.35 | 8.05 | 8.32 | +2.97% | 4.46 | 5.30% |
| 2026-05-18 | 7.90 | 8.23 | 7.84 | 8.08 | +2.93% | 3.16 | 3.87% |
| 2026-05-15 | 7.82 | 7.99 | 7.78 | 7.85 | +0.90% | 2.53 | 3.15% |
| 2026-05-14 | 8.13 | 8.23 | 7.77 | 7.78 | -4.19% | 3.03 | 3.76% |
| 2026-05-13 | 8.01 | 8.17 | 8.01 | 8.12 | +0.87% | 2.09 | 2.54% |
| 2026-05-12 | 8.13 | 8.18 | 8.01 | 8.05 | -0.98% | 2.51 | 3.05% |
| 2026-05-11 | 8.16 | 8.20 | 8.08 | 8.13 | 0.00% | 2.58 | 3.12% |
| 2026-05-08 | 8.20 | 8.30 | 8.11 | 8.13 | -1.09% | 3.78 | 4.53% |
| 2026-05-07 | 8.32 | 8.34 | 8.17 | 8.22 | -1.20% | 2.96 | 3.53% |
| 2026-05-06 | 8.32 | 8.39 | 8.28 | 8.32 | 0.00% | 2.68 | 3.16% |
| 2026-04-30 | 8.18 | 8.35 | 8.18 | 8.32 | +0.97% | 2.11 | 2.50% |
| 2026-04-29 | 8.07 | 8.32 | 8.05 | 8.24 | +1.98% | 2.54 | 3.03% |
| 2026-04-28 | 8.30 | 8.37 | 8.03 | 8.08 | -1.70% | 2.38 | 2.87% |
| 2026-04-27 | 8.13 | 8.27 | 8.04 | 8.22 | +0.74% | 1.95 | 2.34% |
| 2026-04-24 | 8.06 | 8.22 | 8.03 | 8.16 | +0.37% | 2.29 | 2.77% |
| 2026-04-23 | 8.14 | 8.20 | 8.06 | 8.13 | -0.37% | 1.67 | 2.01% |