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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.70 | 6.75 | 6.65 | 6.70 | -0.15% | 0.72 | 2.42% |
| 2025-07-22 | 6.68 | 6.75 | 6.62 | 6.71 | +0.60% | 0.77 | 2.61% |
| 2025-07-21 | 6.60 | 6.71 | 6.59 | 6.67 | +1.06% | 0.66 | 2.24% |
| 2025-07-18 | 6.64 | 6.66 | 6.53 | 6.60 | -0.45% | 0.47 | 1.61% |
| 2025-07-17 | 6.63 | 6.67 | 6.62 | 6.63 | 0.00% | 0.40 | 1.37% |
| 2025-07-16 | 6.57 | 6.65 | 6.55 | 6.63 | +1.22% | 0.43 | 1.47% |
| 2025-07-15 | 6.66 | 6.67 | 6.50 | 6.55 | -1.65% | 0.48 | 1.66% |
| 2025-07-14 | 6.58 | 6.68 | 6.56 | 6.66 | +0.91% | 0.48 | 1.64% |
| 2025-07-11 | 6.62 | 6.63 | 6.54 | 6.60 | +0.15% | 0.46 | 1.58% |
| 2025-07-10 | 6.53 | 6.60 | 6.53 | 6.59 | +0.61% | 0.37 | 1.27% |
| 2025-07-09 | 6.58 | 6.65 | 6.54 | 6.55 | -0.15% | 0.45 | 1.55% |
| 2025-07-08 | 6.55 | 6.58 | 6.50 | 6.56 | +0.46% | 0.47 | 1.61% |
| 2025-07-07 | 6.45 | 6.53 | 6.45 | 6.53 | +0.77% | 0.32 | 1.13% |
| 2025-07-04 | 6.55 | 6.56 | 6.45 | 6.48 | -0.92% | 0.40 | 1.39% |
| 2025-07-03 | 6.51 | 6.57 | 6.49 | 6.54 | +0.31% | 0.42 | 1.47% |
| 2025-07-02 | 6.51 | 6.53 | 6.47 | 6.52 | -0.15% | 0.36 | 1.27% |
| 2025-07-01 | 6.56 | 6.59 | 6.44 | 6.53 | -0.15% | 0.54 | 1.87% |
| 2025-06-30 | 6.53 | 6.59 | 6.51 | 6.54 | +0.15% | 0.67 | 2.34% |
| 2025-06-27 | 6.52 | 6.55 | 6.47 | 6.53 | +0.31% | 0.43 | 1.49% |
| 2025-06-26 | 6.46 | 6.63 | 6.45 | 6.51 | +0.62% | 0.77 | 2.66% |