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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.80 | 9.90 | 9.68 | 9.71 | -1.22% | 4.91 | 4.95% |
| 2025-07-22 | 9.95 | 9.97 | 9.76 | 9.83 | -1.40% | 4.95 | 4.95% |
| 2025-07-21 | 9.92 | 10.01 | 9.87 | 9.97 | -0.40% | 5.35 | 5.29% |
| 2025-07-18 | 9.89 | 10.08 | 9.77 | 10.01 | +1.73% | 9.91 | 9.79% |
| 2025-07-17 | 9.77 | 9.85 | 9.66 | 9.84 | +0.20% | 4.89 | 4.92% |
| 2025-07-16 | 9.71 | 9.98 | 9.70 | 9.82 | +1.45% | 8.18 | 8.15% |
| 2025-07-15 | 9.76 | 9.79 | 9.55 | 9.68 | -1.12% | 4.36 | 4.44% |
| 2025-07-14 | 9.74 | 9.92 | 9.67 | 9.79 | +0.62% | 5.65 | 5.67% |
| 2025-07-11 | 9.55 | 9.80 | 9.43 | 9.73 | +1.99% | 6.73 | 6.85% |
| 2025-07-10 | 9.55 | 9.68 | 9.48 | 9.54 | -0.73% | 3.80 | 3.90% |
| 2025-07-09 | 9.61 | 9.78 | 9.57 | 9.61 | -0.52% | 5.28 | 5.37% |
| 2025-07-08 | 9.47 | 9.68 | 9.41 | 9.66 | +2.01% | 5.01 | 5.12% |
| 2025-07-07 | 9.53 | 9.60 | 9.45 | 9.47 | -1.15% | 3.50 | 3.61% |
| 2025-07-04 | 9.63 | 9.74 | 9.56 | 9.58 | -0.42% | 4.43 | 4.52% |
| 2025-07-03 | 9.58 | 9.79 | 9.51 | 9.62 | -0.93% | 4.41 | 4.51% |
| 2025-07-02 | 9.76 | 9.96 | 9.62 | 9.71 | -0.82% | 6.84 | 6.89% |
| 2025-07-01 | 9.77 | 9.98 | 9.56 | 9.79 | +0.72% | 7.68 | 7.75% |
| 2025-06-30 | 9.44 | 9.83 | 9.43 | 9.72 | +3.08% | 7.48 | 7.59% |
| 2025-06-27 | 9.46 | 9.58 | 9.37 | 9.43 | -0.32% | 4.35 | 4.52% |
| 2025-06-26 | 9.60 | 9.74 | 9.44 | 9.46 | -1.25% | 5.77 | 5.92% |