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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.15 | 9.29 | 8.94 | 9.10 | +0.55% | 7.64 | 8.21% |
| 2025-11-19 | 8.85 | 9.43 | 8.61 | 9.05 | +2.26% | 6.12 | 6.71% |
| 2025-11-18 | 8.70 | 8.94 | 8.64 | 8.85 | +2.08% | 4.04 | 4.49% |
| 2025-11-17 | 8.59 | 8.70 | 8.51 | 8.67 | +0.81% | 1.43 | 1.62% |
| 2025-11-14 | 8.72 | 8.79 | 8.60 | 8.60 | -1.94% | 1.30 | 1.48% |
| 2025-11-13 | 8.71 | 8.77 | 8.64 | 8.77 | +0.80% | 1.34 | 1.51% |
| 2025-11-12 | 8.79 | 8.85 | 8.63 | 8.70 | -1.14% | 1.61 | 1.82% |
| 2025-11-11 | 8.90 | 8.91 | 8.77 | 8.80 | -1.01% | 1.45 | 1.62% |
| 2025-11-10 | 8.75 | 8.96 | 8.70 | 8.89 | +1.25% | 1.91 | 2.11% |
| 2025-11-07 | 8.86 | 8.96 | 8.77 | 8.78 | -1.46% | 2.05 | 2.27% |
| 2025-11-06 | 9.00 | 9.05 | 8.83 | 8.91 | +0.45% | 2.82 | 3.10% |
| 2025-11-05 | 8.74 | 8.98 | 8.72 | 8.87 | +0.57% | 2.52 | 2.79% |
| 2025-11-04 | 8.78 | 8.87 | 8.72 | 8.82 | -0.23% | 2.17 | 2.42% |
| 2025-11-03 | 8.67 | 8.86 | 8.65 | 8.84 | +1.96% | 2.96 | 3.31% |
| 2025-10-31 | 8.45 | 8.71 | 8.45 | 8.67 | +2.60% | 2.62 | 2.98% |
| 2025-10-30 | 8.55 | 8.57 | 8.45 | 8.45 | -1.40% | 1.59 | 1.84% |
| 2025-10-29 | 8.56 | 8.58 | 8.51 | 8.57 | -0.23% | 1.22 | 1.41% |
| 2025-10-28 | 8.54 | 8.63 | 8.51 | 8.59 | +0.47% | 1.44 | 1.64% |
| 2025-10-27 | 8.60 | 8.61 | 8.52 | 8.55 | 0.00% | 1.42 | 1.64% |
| 2025-10-24 | 8.56 | 8.64 | 8.51 | 8.55 | -1.04% | 1.84 | 2.11% |