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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.42 | 9.53 | 9.27 | 9.33 | -2.00% | 5.11 | 5.37% |
| 2026-01-16 | 10.00 | 10.07 | 9.34 | 9.52 | -5.37% | 7.39 | 7.57% |
| 2026-01-15 | 10.14 | 10.38 | 9.93 | 10.06 | -2.52% | 7.79 | 7.57% |
| 2026-01-14 | 10.25 | 10.72 | 10.10 | 10.32 | +0.19% | 11.12 | 10.48% |
| 2026-01-13 | 10.66 | 10.67 | 10.20 | 10.30 | -5.07% | 11.70 | 11.02% |
| 2026-01-12 | 10.08 | 10.87 | 10.02 | 10.85 | +8.61% | 14.64 | 13.85% |
| 2026-01-09 | 9.43 | 10.00 | 9.43 | 9.99 | +5.27% | 8.04 | 8.10% |
| 2026-01-08 | 9.39 | 9.55 | 9.35 | 9.49 | +0.74% | 3.66 | 3.80% |
| 2026-01-07 | 9.42 | 9.56 | 9.34 | 9.42 | 0.00% | 5.28 | 5.49% |
| 2026-01-06 | 9.20 | 9.49 | 9.18 | 9.42 | +2.17% | 7.00 | 7.34% |
| 2026-01-05 | 8.85 | 9.33 | 8.80 | 9.22 | +4.18% | 7.84 | 8.47% |
| 2025-12-31 | 8.73 | 8.90 | 8.68 | 8.85 | +1.37% | 4.17 | 4.64% |
| 2025-12-30 | 8.68 | 8.89 | 8.63 | 8.73 | +0.58% | 3.95 | 4.43% |
| 2025-12-29 | 8.81 | 8.88 | 8.68 | 8.68 | -1.59% | 2.58 | 2.90% |
| 2025-12-26 | 8.78 | 8.92 | 8.74 | 8.82 | +0.46% | 3.12 | 3.47% |
| 2025-12-25 | 8.76 | 8.86 | 8.67 | 8.78 | 0.00% | 2.85 | 3.20% |
| 2025-12-24 | 8.74 | 8.81 | 8.72 | 8.78 | +0.11% | 2.62 | 2.93% |
| 2025-12-23 | 8.85 | 8.85 | 8.73 | 8.77 | -1.35% | 2.71 | 3.03% |
| 2025-12-22 | 9.15 | 9.19 | 8.85 | 8.89 | -3.47% | 5.82 | 6.40% |
| 2025-12-19 | 9.16 | 9.33 | 8.95 | 9.21 | +1.99% | 5.00 | 5.36% |