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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.43 | 8.66 | 8.35 | 8.64 | +1.77% | 2.45 | 2.81% |
| 2025-10-22 | 8.45 | 8.58 | 8.42 | 8.49 | +0.95% | 1.47 | 1.69% |
| 2025-10-21 | 8.33 | 8.44 | 8.33 | 8.41 | +0.60% | 1.11 | 1.30% |
| 2025-10-20 | 8.41 | 8.43 | 8.33 | 8.36 | +0.60% | 1.14 | 1.34% |
| 2025-10-17 | 8.60 | 8.61 | 8.30 | 8.31 | -3.82% | 2.29 | 2.66% |
| 2025-10-16 | 8.74 | 8.75 | 8.62 | 8.64 | -1.14% | 1.55 | 1.76% |
| 2025-10-15 | 8.63 | 8.75 | 8.60 | 8.74 | +1.27% | 1.73 | 1.95% |
| 2025-10-14 | 8.71 | 8.81 | 8.62 | 8.63 | -0.92% | 1.88 | 2.12% |
| 2025-10-13 | 8.65 | 8.72 | 8.45 | 8.71 | -2.68% | 2.52 | 2.86% |
| 2025-10-10 | 9.03 | 9.07 | 8.95 | 8.95 | -1.43% | 2.53 | 2.76% |
| 2025-10-09 | 9.07 | 9.18 | 9.02 | 9.08 | +0.11% | 2.93 | 3.17% |
| 2025-09-30 | 9.08 | 9.11 | 9.03 | 9.07 | +0.44% | 1.99 | 2.16% |
| 2025-09-29 | 9.05 | 9.11 | 8.93 | 9.03 | 0.00% | 2.45 | 2.66% |
| 2025-09-26 | 9.17 | 9.17 | 9.01 | 9.03 | -1.63% | 2.55 | 2.76% |
| 2025-09-25 | 9.23 | 9.33 | 9.16 | 9.18 | -0.54% | 3.40 | 3.61% |
| 2025-09-24 | 9.20 | 9.29 | 9.15 | 9.23 | -0.43% | 2.78 | 2.96% |
| 2025-09-23 | 9.18 | 9.27 | 8.94 | 9.27 | +0.76% | 4.46 | 4.80% |
| 2025-09-22 | 9.33 | 9.42 | 9.11 | 9.20 | -3.36% | 4.60 | 4.91% |
| 2025-09-19 | 9.38 | 9.64 | 9.31 | 9.52 | +0.95% | 4.98 | 5.15% |
| 2025-09-18 | 9.72 | 9.79 | 9.30 | 9.43 | -2.98% | 6.65 | 6.81% |