奥佳华 sz.002614
5.37
+0.19%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.37 | 5.44 | 5.31 | 5.37 | +0.19% | 0.36 | 1.53% |
| 2026-05-22 | 5.33 | 5.39 | 5.27 | 5.36 | +0.94% | 0.40 | 1.70% |
| 2026-05-21 | 5.44 | 5.54 | 5.29 | 5.31 | -2.21% | 0.53 | 2.22% |
| 2026-05-20 | 5.53 | 5.55 | 5.39 | 5.43 | -2.51% | 0.48 | 2.01% |
| 2026-05-19 | 5.50 | 5.58 | 5.46 | 5.57 | +1.46% | 0.41 | 1.69% |
| 2026-05-18 | 5.52 | 5.52 | 5.42 | 5.49 | -0.36% | 0.52 | 2.17% |
| 2026-05-15 | 5.52 | 5.62 | 5.47 | 5.51 | -0.18% | 0.56 | 2.31% |
| 2026-05-14 | 5.64 | 5.66 | 5.51 | 5.52 | -2.13% | 0.52 | 2.10% |
| 2026-05-13 | 5.63 | 5.66 | 5.57 | 5.64 | +0.36% | 0.44 | 1.76% |
| 2026-05-12 | 5.75 | 5.79 | 5.61 | 5.62 | -2.43% | 0.63 | 2.51% |
| 2026-05-11 | 5.78 | 5.79 | 5.71 | 5.76 | -0.17% | 0.62 | 2.45% |
| 2026-05-08 | 5.65 | 5.78 | 5.62 | 5.77 | +1.94% | 0.77 | 3.05% |
| 2026-05-07 | 5.72 | 5.76 | 5.66 | 5.66 | -1.22% | 0.66 | 2.61% |
| 2026-05-06 | 5.76 | 5.78 | 5.69 | 5.73 | -0.52% | 0.78 | 3.07% |
| 2026-04-30 | 5.76 | 5.83 | 5.67 | 5.76 | +0.17% | 0.99 | 3.87% |
| 2026-04-29 | 5.73 | 5.78 | 5.56 | 5.75 | -5.27% | 1.50 | 5.97% |
| 2026-04-28 | 6.08 | 6.13 | 6.01 | 6.07 | -0.98% | 0.46 | 1.70% |
| 2026-04-27 | 6.02 | 6.16 | 5.92 | 6.13 | +1.83% | 0.60 | 2.25% |
| 2026-04-24 | 5.99 | 6.06 | 5.89 | 6.02 | +0.17% | 0.52 | 1.97% |
| 2026-04-23 | 6.07 | 6.11 | 5.97 | 6.01 | -1.31% | 0.59 | 2.21% |