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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.11 | 6.12 | 6.06 | 6.09 | -0.65% | 0.38 | 1.40% |
| 2026-04-21 | 6.15 | 6.18 | 6.09 | 6.13 | -0.81% | 0.37 | 1.36% |
| 2026-04-20 | 6.13 | 6.18 | 6.09 | 6.18 | +0.82% | 0.35 | 1.29% |
| 2026-04-17 | 6.23 | 6.25 | 6.10 | 6.13 | -1.61% | 0.56 | 2.08% |
| 2026-04-16 | 6.19 | 6.23 | 6.15 | 6.23 | +0.97% | 0.39 | 1.43% |
| 2026-04-15 | 6.28 | 6.29 | 6.17 | 6.17 | -1.28% | 0.44 | 1.60% |
| 2026-04-14 | 6.30 | 6.30 | 6.15 | 6.25 | 0.00% | 0.43 | 1.56% |
| 2026-04-13 | 6.31 | 6.32 | 6.24 | 6.25 | -1.11% | 0.41 | 1.47% |
| 2026-04-10 | 6.26 | 6.37 | 6.26 | 6.32 | +1.77% | 0.48 | 1.73% |
| 2026-04-09 | 6.31 | 6.35 | 6.20 | 6.21 | -2.20% | 0.38 | 1.36% |
| 2026-04-08 | 6.26 | 6.36 | 6.23 | 6.35 | +2.75% | 0.47 | 1.70% |
| 2026-04-07 | 6.06 | 6.20 | 6.03 | 6.18 | +1.81% | 0.46 | 1.70% |
| 2026-04-03 | 6.25 | 6.26 | 6.05 | 6.07 | -2.72% | 0.47 | 1.73% |
| 2026-04-02 | 6.32 | 6.35 | 6.18 | 6.24 | -1.27% | 0.38 | 1.38% |
| 2026-04-01 | 6.33 | 6.37 | 6.26 | 6.32 | +1.12% | 0.52 | 1.86% |
| 2026-03-31 | 6.29 | 6.39 | 6.24 | 6.25 | -0.64% | 0.51 | 1.82% |
| 2026-03-30 | 6.15 | 6.30 | 6.15 | 6.29 | +0.80% | 0.47 | 1.71% |
| 2026-03-27 | 6.12 | 6.26 | 6.11 | 6.24 | +0.97% | 0.40 | 1.44% |
| 2026-03-26 | 6.23 | 6.34 | 6.15 | 6.18 | -0.80% | 0.53 | 1.91% |
| 2026-03-25 | 6.16 | 6.24 | 6.15 | 6.23 | +1.14% | 0.52 | 1.91% |