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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.54 | 7.57 | 7.35 | 7.55 | +1.75% | 2.32 | 3.05% |
| 2026-03-23 | 7.60 | 7.68 | 7.39 | 7.42 | -4.75% | 2.91 | 3.78% |
| 2026-03-20 | 8.11 | 8.15 | 7.78 | 7.79 | -3.95% | 2.56 | 3.17% |
| 2026-03-19 | 8.20 | 8.25 | 8.04 | 8.11 | -2.99% | 2.33 | 2.82% |
| 2026-03-18 | 8.35 | 8.39 | 8.25 | 8.36 | +0.24% | 1.65 | 1.95% |
| 2026-03-17 | 8.50 | 8.52 | 8.32 | 8.34 | -1.53% | 1.97 | 2.29% |
| 2026-03-16 | 8.32 | 8.47 | 8.31 | 8.47 | +1.07% | 1.52 | 1.78% |
| 2026-03-13 | 8.50 | 8.53 | 8.36 | 8.38 | -1.41% | 1.98 | 2.31% |
| 2026-03-12 | 8.54 | 8.57 | 8.45 | 8.50 | -0.93% | 1.91 | 2.20% |
| 2026-03-11 | 8.59 | 8.64 | 8.53 | 8.58 | -0.46% | 1.95 | 2.23% |
| 2026-03-10 | 8.63 | 8.71 | 8.56 | 8.62 | +0.58% | 2.65 | 3.02% |
| 2026-03-09 | 8.37 | 8.59 | 8.23 | 8.57 | +0.12% | 3.39 | 3.98% |
| 2026-03-06 | 8.46 | 8.57 | 8.46 | 8.56 | +0.12% | 2.32 | 2.68% |
| 2026-03-05 | 8.57 | 8.72 | 8.47 | 8.55 | +1.54% | 3.54 | 4.06% |
| 2026-03-04 | 8.39 | 8.54 | 8.33 | 8.42 | -0.82% | 2.96 | 3.45% |
| 2026-03-03 | 8.82 | 8.86 | 8.48 | 8.49 | -3.74% | 4.79 | 5.45% |
| 2026-03-02 | 8.99 | 9.03 | 8.78 | 8.82 | -3.92% | 6.08 | 6.73% |
| 2026-02-27 | 9.17 | 9.20 | 9.12 | 9.18 | +0.22% | 3.73 | 4.00% |
| 2026-02-26 | 9.24 | 9.27 | 9.11 | 9.16 | -1.19% | 4.75 | 5.10% |
| 2026-02-25 | 9.23 | 9.33 | 9.22 | 9.27 | +0.11% | 5.75 | 6.09% |