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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.65 | 9.89 | 9.61 | 9.89 | +2.06% | 8.13 | 8.18% |
| 2025-08-19 | 9.65 | 9.74 | 9.53 | 9.69 | +0.10% | 6.56 | 6.68% |
| 2025-08-18 | 9.39 | 9.75 | 9.38 | 9.68 | +3.20% | 9.08 | 9.27% |
| 2025-08-15 | 9.20 | 9.44 | 9.20 | 9.38 | +1.63% | 3.70 | 3.89% |
| 2025-08-14 | 9.43 | 9.47 | 9.18 | 9.23 | -2.02% | 4.51 | 4.76% |
| 2025-08-13 | 9.41 | 9.47 | 9.37 | 9.42 | +0.32% | 3.36 | 3.50% |
| 2025-08-12 | 9.46 | 9.48 | 9.37 | 9.39 | -0.84% | 3.11 | 3.25% |
| 2025-08-11 | 9.41 | 9.50 | 9.37 | 9.47 | +0.64% | 3.18 | 3.30% |
| 2025-08-08 | 9.61 | 9.62 | 9.40 | 9.41 | -2.69% | 4.64 | 4.82% |
| 2025-08-07 | 9.56 | 9.74 | 9.52 | 9.67 | +0.73% | 5.13 | 5.25% |
| 2025-08-06 | 9.49 | 9.64 | 9.47 | 9.60 | +1.37% | 4.19 | 4.30% |
| 2025-08-05 | 9.46 | 9.50 | 9.40 | 9.47 | +0.42% | 3.35 | 3.49% |
| 2025-08-04 | 9.42 | 9.45 | 9.28 | 9.43 | -0.42% | 4.05 | 4.25% |
| 2025-08-01 | 9.62 | 9.67 | 9.33 | 9.47 | -1.76% | 5.31 | 5.50% |
| 2025-07-31 | 9.92 | 9.95 | 9.59 | 9.64 | -3.60% | 7.77 | 7.82% |
| 2025-07-30 | 9.77 | 10.14 | 9.74 | 10.00 | +1.32% | 10.16 | 10.04% |
| 2025-07-29 | 9.98 | 10.04 | 9.73 | 9.87 | +0.30% | 5.80 | 5.79% |
| 2025-07-28 | 9.88 | 9.92 | 9.78 | 9.84 | -0.20% | 4.21 | 4.20% |
| 2025-07-25 | 9.84 | 9.91 | 9.78 | 9.86 | +0.20% | 4.07 | 4.06% |
| 2025-07-24 | 9.71 | 9.84 | 9.68 | 9.84 | +1.34% | 4.04 | 4.05% |