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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.52 | 9.60 | 9.38 | 9.58 | +1.16% | 6.11 | 6.33% |
| 2025-06-24 | 9.31 | 9.56 | 9.31 | 9.47 | +1.94% | 6.24 | 6.47% |
| 2025-06-23 | 9.04 | 9.30 | 9.02 | 9.29 | +1.53% | 4.40 | 4.69% |
| 2025-06-20 | 9.55 | 9.58 | 9.14 | 9.15 | -4.19% | 6.48 | 6.87% |
| 2025-06-19 | 9.69 | 9.75 | 9.50 | 9.55 | -1.55% | 6.54 | 6.68% |
| 2025-06-18 | 9.90 | 9.96 | 9.61 | 9.70 | -3.39% | 8.43 | 8.52% |
| 2025-06-17 | 10.60 | 10.64 | 9.95 | 10.04 | -5.90% | 13.37 | 12.91% |
| 2025-06-16 | 10.54 | 10.90 | 10.43 | 10.67 | +1.04% | 12.59 | 11.56% |
| 2025-06-13 | 10.98 | 10.98 | 10.36 | 10.56 | -5.71% | 15.53 | 14.37% |
| 2025-06-12 | 10.60 | 11.58 | 10.56 | 11.20 | +4.19% | 23.59 | 20.85% |
| 2025-06-11 | 10.62 | 10.93 | 10.54 | 10.75 | +0.28% | 17.03 | 15.60% |
| 2025-06-10 | 10.40 | 10.98 | 10.30 | 10.72 | +3.08% | 22.33 | 20.75% |
| 2025-06-09 | 9.99 | 10.60 | 9.91 | 10.40 | +5.16% | 15.11 | 14.43% |
| 2025-06-06 | 10.07 | 10.24 | 9.83 | 9.89 | -2.56% | 8.22 | 8.14% |
| 2025-06-05 | 10.13 | 10.50 | 10.07 | 10.15 | -0.78% | 14.43 | 13.80% |
| 2025-06-04 | 9.93 | 10.50 | 9.93 | 10.23 | +2.10% | 15.29 | 14.68% |
| 2025-06-03 | 9.55 | 10.20 | 9.52 | 10.02 | +3.73% | 11.66 | 11.46% |
| 2025-05-30 | 9.92 | 10.12 | 9.63 | 9.66 | -3.78% | 9.48 | 9.49% |
| 2025-05-29 | 9.83 | 10.13 | 9.65 | 10.04 | +2.14% | 11.65 | 11.50% |
| 2025-05-28 | 9.99 | 10.01 | 9.75 | 9.83 | -3.15% | 11.97 | 11.95% |