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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.99 | 7.04 | 6.97 | 7.03 | +0.29% | 0.57 | 1.84% |
| 2025-08-19 | 6.94 | 7.01 | 6.90 | 7.01 | +1.30% | 0.80 | 2.60% |
| 2025-08-18 | 6.95 | 6.98 | 6.91 | 6.92 | -0.14% | 0.83 | 2.72% |
| 2025-08-15 | 6.89 | 6.97 | 6.89 | 6.93 | 0.00% | 0.78 | 2.55% |
| 2025-08-14 | 6.97 | 7.00 | 6.85 | 6.93 | -0.14% | 1.01 | 3.32% |
| 2025-08-13 | 6.95 | 6.97 | 6.88 | 6.94 | 0.00% | 0.62 | 2.05% |
| 2025-08-12 | 7.00 | 7.00 | 6.89 | 6.94 | -0.14% | 0.54 | 1.76% |
| 2025-08-11 | 6.87 | 7.00 | 6.85 | 6.95 | +1.16% | 0.78 | 2.55% |
| 2025-08-08 | 6.88 | 6.90 | 6.78 | 6.87 | -0.43% | 0.56 | 1.84% |
| 2025-08-07 | 6.93 | 6.94 | 6.85 | 6.90 | -0.29% | 0.56 | 1.83% |
| 2025-08-06 | 6.89 | 6.93 | 6.83 | 6.92 | +0.58% | 0.80 | 2.63% |
| 2025-08-05 | 6.71 | 6.95 | 6.71 | 6.88 | +2.53% | 1.10 | 3.65% |
| 2025-08-04 | 6.66 | 6.71 | 6.60 | 6.71 | +0.45% | 0.36 | 1.23% |
| 2025-08-01 | 6.60 | 6.70 | 6.59 | 6.68 | +1.52% | 0.53 | 1.81% |
| 2025-07-31 | 6.72 | 6.75 | 6.56 | 6.58 | -2.23% | 0.64 | 2.20% |
| 2025-07-30 | 6.73 | 6.77 | 6.68 | 6.73 | -0.30% | 0.58 | 1.96% |
| 2025-07-29 | 6.78 | 6.81 | 6.68 | 6.75 | -0.44% | 0.51 | 1.73% |
| 2025-07-28 | 6.78 | 6.82 | 6.75 | 6.78 | +0.15% | 0.50 | 1.68% |
| 2025-07-25 | 6.72 | 6.82 | 6.72 | 6.77 | +0.59% | 0.76 | 2.53% |
| 2025-07-24 | 6.68 | 6.73 | 6.66 | 6.73 | +0.45% | 0.65 | 2.20% |