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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.45 | 6.59 | 6.37 | 6.55 | +1.37% | 0.51 | 1.76% |
| 2025-05-26 | 6.46 | 6.52 | 6.40 | 6.46 | 0.00% | 0.38 | 1.31% |
| 2025-05-23 | 6.58 | 6.65 | 6.46 | 6.46 | -2.09% | 0.48 | 1.65% |
| 2025-05-22 | 6.66 | 6.85 | 6.59 | 6.60 | -0.59% | 0.74 | 2.49% |
| 2025-05-21 | 6.78 | 6.78 | 6.62 | 6.64 | -2.18% | 0.53 | 1.77% |
| 2025-05-20 | 6.63 | 6.80 | 6.57 | 6.79 | +2.23% | 0.78 | 2.60% |
| 2025-05-19 | 6.66 | 6.66 | 6.59 | 6.64 | -0.15% | 0.46 | 1.54% |
| 2025-05-16 | 6.59 | 6.70 | 6.56 | 6.65 | +0.60% | 0.53 | 1.77% |
| 2025-05-15 | 6.74 | 6.74 | 6.58 | 6.61 | -1.18% | 0.57 | 1.91% |
| 2025-05-14 | 6.72 | 6.74 | 6.64 | 6.69 | -0.88% | 0.85 | 2.85% |
| 2025-05-13 | 6.78 | 6.83 | 6.71 | 6.75 | +0.29% | 0.99 | 3.28% |
| 2025-05-12 | 6.70 | 6.78 | 6.61 | 6.73 | +0.44% | 1.54 | 5.14% |
| 2025-05-09 | 6.48 | 7.07 | 6.45 | 6.70 | +2.87% | 2.05 | 6.81% |
| 2025-05-08 | 6.33 | 6.66 | 6.30 | 6.51 | +2.64% | 1.11 | 3.78% |
| 2025-05-07 | 6.39 | 6.45 | 6.28 | 6.34 | +0.16% | 0.62 | 2.19% |
| 2025-05-06 | 6.20 | 6.33 | 6.19 | 6.33 | +2.55% | 0.55 | 1.97% |