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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.73 | 9.97 | 9.66 | 9.72 | -1.22% | 7.51 | 7.56% |
| 2025-09-16 | 9.46 | 9.97 | 9.30 | 9.84 | +3.80% | 10.98 | 11.21% |
| 2025-09-15 | 9.21 | 9.50 | 9.16 | 9.48 | +3.04% | 6.65 | 6.97% |
| 2025-09-12 | 9.29 | 9.37 | 9.17 | 9.20 | -0.97% | 3.52 | 3.74% |
| 2025-09-11 | 9.29 | 9.30 | 9.02 | 9.29 | -0.43% | 4.27 | 4.58% |
| 2025-09-10 | 9.12 | 9.50 | 9.12 | 9.33 | +1.86% | 4.97 | 5.23% |
| 2025-09-09 | 9.37 | 9.37 | 9.13 | 9.16 | -2.24% | 3.24 | 3.46% |
| 2025-09-08 | 9.30 | 9.44 | 9.24 | 9.37 | +0.86% | 3.79 | 3.99% |
| 2025-09-05 | 9.11 | 9.31 | 8.92 | 9.29 | +2.65% | 4.16 | 4.46% |
| 2025-09-04 | 9.10 | 9.23 | 8.88 | 9.05 | -0.44% | 4.45 | 4.80% |
| 2025-09-03 | 9.36 | 9.47 | 9.05 | 9.09 | -2.47% | 4.78 | 5.08% |
| 2025-09-02 | 9.77 | 9.77 | 9.24 | 9.32 | -4.61% | 6.31 | 6.58% |
| 2025-09-01 | 9.83 | 9.91 | 9.71 | 9.77 | -0.41% | 4.29 | 4.31% |
| 2025-08-29 | 9.75 | 10.08 | 9.71 | 9.81 | +0.31% | 7.63 | 7.58% |
| 2025-08-28 | 9.74 | 9.87 | 9.38 | 9.78 | +0.82% | 6.38 | 6.49% |
| 2025-08-27 | 10.11 | 10.16 | 9.66 | 9.70 | -3.00% | 7.79 | 7.69% |
| 2025-08-26 | 9.98 | 10.17 | 9.90 | 10.00 | -0.99% | 7.85 | 7.67% |
| 2025-08-25 | 9.97 | 10.12 | 9.87 | 10.10 | +2.33% | 10.21 | 10.03% |
| 2025-08-22 | 9.89 | 9.92 | 9.80 | 9.87 | +0.41% | 6.50 | 6.49% |
| 2025-08-21 | 9.98 | 10.03 | 9.76 | 9.83 | -0.61% | 6.98 | 6.94% |