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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.95 | 10.36 | 9.88 | 10.15 | +0.49% | 19.00 | 18.46% |
| 2025-05-26 | 9.42 | 10.36 | 9.41 | 10.10 | +7.22% | 21.83 | 21.45% |
| 2025-05-23 | 9.90 | 9.90 | 9.37 | 9.42 | -7.10% | 12.42 | 12.75% |
| 2025-05-22 | 9.88 | 10.33 | 9.78 | 10.14 | +3.05% | 18.75 | 18.44% |
| 2025-05-21 | 9.80 | 10.05 | 9.58 | 9.84 | +0.72% | 19.41 | 19.38% |
| 2025-05-20 | 8.87 | 9.77 | 8.84 | 9.77 | +10.02% | 13.15 | 13.72% |
| 2025-05-19 | 8.82 | 8.89 | 8.66 | 8.88 | +0.34% | 2.48 | 2.78% |
| 2025-05-16 | 8.83 | 9.00 | 8.78 | 8.85 | -0.11% | 2.78 | 3.07% |
| 2025-05-15 | 9.06 | 9.09 | 8.81 | 8.86 | -2.64% | 3.28 | 3.62% |
| 2025-05-14 | 9.00 | 9.19 | 8.96 | 9.10 | +0.11% | 3.86 | 4.18% |
| 2025-05-13 | 9.15 | 9.42 | 9.07 | 9.09 | +0.44% | 7.16 | 7.62% |
| 2025-05-12 | 9.06 | 9.11 | 8.91 | 9.05 | +1.12% | 4.07 | 4.43% |
| 2025-05-09 | 9.17 | 9.17 | 8.82 | 8.95 | -3.03% | 6.08 | 6.69% |
| 2025-05-08 | 8.81 | 9.33 | 8.81 | 9.23 | +4.06% | 9.51 | 10.20% |
| 2025-05-07 | 9.10 | 9.16 | 8.77 | 8.87 | -1.99% | 5.62 | 6.18% |
| 2025-05-06 | 8.89 | 9.12 | 8.72 | 9.05 | +1.34% | 6.05 | 6.64% |