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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.08 | 8.18 | 7.97 | 8.16 | +0.37% | 2.10 | 2.56% |
| 2026-04-21 | 8.18 | 8.24 | 8.10 | 8.13 | -0.85% | 1.95 | 2.35% |
| 2026-04-20 | 7.94 | 8.26 | 7.91 | 8.20 | +2.89% | 3.51 | 4.24% |
| 2026-04-17 | 7.88 | 8.03 | 7.83 | 7.97 | +0.76% | 2.43 | 3.00% |
| 2026-04-16 | 7.88 | 7.94 | 7.85 | 7.91 | +1.41% | 1.53 | 1.90% |
| 2026-04-15 | 7.94 | 7.95 | 7.78 | 7.80 | -1.02% | 1.43 | 1.78% |
| 2026-04-14 | 7.85 | 7.89 | 7.80 | 7.88 | +1.16% | 1.33 | 1.67% |
| 2026-04-13 | 7.78 | 7.84 | 7.74 | 7.79 | -0.51% | 1.16 | 1.46% |
| 2026-04-10 | 7.86 | 7.94 | 7.81 | 7.83 | +0.90% | 1.54 | 1.92% |
| 2026-04-09 | 7.83 | 7.88 | 7.75 | 7.76 | -2.27% | 1.73 | 2.18% |
| 2026-04-08 | 7.67 | 7.95 | 7.67 | 7.94 | +5.73% | 3.05 | 3.82% |
| 2026-04-07 | 7.39 | 7.52 | 7.37 | 7.51 | +2.04% | 1.21 | 1.59% |
| 2026-04-03 | 7.63 | 7.67 | 7.36 | 7.36 | -3.41% | 1.35 | 1.78% |
| 2026-04-02 | 7.77 | 7.77 | 7.58 | 7.62 | -2.43% | 1.52 | 1.95% |
| 2026-04-01 | 7.80 | 7.84 | 7.71 | 7.81 | +1.56% | 1.54 | 1.95% |
| 2026-03-31 | 7.70 | 7.82 | 7.68 | 7.69 | -0.13% | 1.58 | 2.01% |
| 2026-03-30 | 7.58 | 7.72 | 7.57 | 7.70 | -0.13% | 1.38 | 1.77% |
| 2026-03-27 | 7.51 | 7.76 | 7.48 | 7.71 | +1.45% | 1.60 | 2.05% |
| 2026-03-26 | 7.74 | 7.80 | 7.56 | 7.60 | -2.44% | 1.66 | 2.13% |
| 2026-03-25 | 7.62 | 7.89 | 7.57 | 7.79 | +3.18% | 2.40 | 3.03% |