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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.83 | 9.28 | 8.80 | 9.03 | +1.12% | 5.39 | 5.82% |
| 2025-12-17 | 8.73 | 8.95 | 8.46 | 8.93 | +2.17% | 5.35 | 6.03% |
| 2025-12-16 | 9.35 | 9.38 | 8.53 | 8.74 | -7.12% | 8.47 | 9.42% |
| 2025-12-15 | 9.57 | 9.60 | 9.35 | 9.41 | -3.39% | 5.39 | 5.60% |
| 2025-12-12 | 9.56 | 10.08 | 9.52 | 9.74 | +2.42% | 8.83 | 8.84% |
| 2025-12-11 | 9.74 | 9.81 | 9.49 | 9.51 | -2.76% | 5.65 | 5.78% |
| 2025-12-10 | 9.73 | 9.95 | 9.63 | 9.78 | +0.62% | 7.48 | 7.48% |
| 2025-12-09 | 9.75 | 9.97 | 9.63 | 9.72 | -0.21% | 7.99 | 8.04% |
| 2025-12-08 | 9.37 | 9.91 | 9.36 | 9.74 | +4.84% | 11.86 | 12.03% |
| 2025-12-05 | 9.15 | 9.42 | 9.00 | 9.29 | +0.65% | 5.10 | 5.42% |
| 2025-12-04 | 9.18 | 9.48 | 9.16 | 9.23 | +0.98% | 6.96 | 7.35% |
| 2025-12-03 | 9.38 | 9.48 | 9.06 | 9.14 | -3.89% | 6.47 | 6.90% |
| 2025-12-02 | 9.41 | 9.96 | 9.32 | 9.51 | +1.28% | 10.28 | 10.55% |
| 2025-12-01 | 9.40 | 9.72 | 9.30 | 9.39 | +3.19% | 10.40 | 10.76% |
| 2025-11-28 | 9.06 | 9.16 | 8.94 | 9.10 | +0.44% | 3.41 | 3.71% |
| 2025-11-27 | 9.29 | 9.33 | 9.05 | 9.06 | -1.31% | 3.50 | 3.75% |
| 2025-11-26 | 9.28 | 9.40 | 9.12 | 9.18 | -1.71% | 4.83 | 5.16% |
| 2025-11-25 | 9.31 | 9.55 | 9.30 | 9.34 | -0.43% | 8.44 | 8.80% |
| 2025-11-24 | 9.03 | 9.45 | 8.83 | 9.38 | +3.88% | 9.31 | 9.91% |
| 2025-11-21 | 8.96 | 9.20 | 8.90 | 9.03 | -0.77% | 5.47 | 5.94% |