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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.37 | 6.58 | 6.35 | 6.47 | +2.21% | 0.95 | 3.35% |
| 2025-06-24 | 6.21 | 6.37 | 6.19 | 6.33 | +2.43% | 0.42 | 1.52% |
| 2025-06-23 | 6.12 | 6.20 | 6.06 | 6.18 | +0.98% | 0.31 | 1.15% |
| 2025-06-20 | 6.15 | 6.20 | 6.08 | 6.12 | -0.49% | 0.36 | 1.32% |
| 2025-06-19 | 6.25 | 6.30 | 6.13 | 6.15 | -1.76% | 0.50 | 1.81% |
| 2025-06-18 | 6.28 | 6.31 | 6.23 | 6.26 | -0.95% | 0.33 | 1.21% |
| 2025-06-17 | 6.34 | 6.41 | 6.30 | 6.32 | -0.16% | 0.48 | 1.73% |
| 2025-06-16 | 6.29 | 6.41 | 6.29 | 6.33 | 0.00% | 0.45 | 1.61% |
| 2025-06-13 | 6.62 | 6.64 | 6.31 | 6.33 | -4.81% | 0.92 | 3.24% |
| 2025-06-12 | 6.66 | 6.71 | 6.59 | 6.65 | -0.60% | 0.53 | 1.79% |
| 2025-06-11 | 6.63 | 6.78 | 6.63 | 6.69 | +0.30% | 0.68 | 2.30% |
| 2025-06-10 | 6.67 | 6.87 | 6.56 | 6.67 | -0.15% | 1.05 | 3.54% |
| 2025-06-09 | 6.52 | 6.84 | 6.52 | 6.68 | +2.14% | 0.93 | 3.15% |
| 2025-06-06 | 6.57 | 6.58 | 6.49 | 6.54 | -0.30% | 0.37 | 1.28% |
| 2025-06-05 | 6.57 | 6.61 | 6.53 | 6.56 | -0.30% | 0.31 | 1.08% |
| 2025-06-04 | 6.54 | 6.59 | 6.50 | 6.58 | +0.61% | 0.38 | 1.33% |
| 2025-06-03 | 6.50 | 6.56 | 6.44 | 6.54 | +0.46% | 0.28 | 0.99% |
| 2025-05-30 | 6.61 | 6.61 | 6.49 | 6.51 | -1.66% | 0.36 | 1.24% |
| 2025-05-29 | 6.57 | 6.69 | 6.56 | 6.62 | +1.22% | 0.47 | 1.61% |
| 2025-05-28 | 6.54 | 6.58 | 6.46 | 6.54 | -0.15% | 0.32 | 1.11% |