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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.05 | 6.16 | 5.93 | 6.16 | +4.76% | 0.81 | 3.02% |
| 2026-03-23 | 6.14 | 6.17 | 5.81 | 5.88 | -5.92% | 0.94 | 3.55% |
| 2026-03-20 | 6.42 | 6.44 | 6.24 | 6.25 | -2.50% | 0.61 | 2.20% |
| 2026-03-19 | 6.54 | 6.58 | 6.38 | 6.41 | -3.17% | 0.66 | 2.32% |
| 2026-03-18 | 6.55 | 6.62 | 6.51 | 6.62 | +1.53% | 0.50 | 1.74% |
| 2026-03-17 | 6.66 | 6.70 | 6.51 | 6.52 | -1.95% | 0.60 | 2.06% |
| 2026-03-16 | 6.64 | 6.66 | 6.59 | 6.65 | +0.30% | 0.49 | 1.69% |
| 2026-03-13 | 6.64 | 6.71 | 6.60 | 6.63 | -0.45% | 0.54 | 1.82% |
| 2026-03-12 | 6.67 | 6.70 | 6.62 | 6.66 | -0.45% | 0.50 | 1.72% |
| 2026-03-11 | 6.72 | 6.74 | 6.65 | 6.69 | -0.45% | 0.56 | 1.88% |
| 2026-03-10 | 6.66 | 6.73 | 6.66 | 6.72 | +1.36% | 0.56 | 1.90% |
| 2026-03-09 | 6.59 | 6.65 | 6.53 | 6.63 | -0.75% | 0.66 | 2.26% |
| 2026-03-06 | 6.54 | 6.70 | 6.54 | 6.68 | +1.52% | 0.61 | 2.07% |
| 2026-03-05 | 6.58 | 6.62 | 6.54 | 6.58 | +1.54% | 0.69 | 2.39% |
| 2026-03-04 | 6.50 | 6.53 | 6.40 | 6.48 | -1.07% | 0.80 | 2.82% |
| 2026-03-03 | 6.73 | 6.77 | 6.51 | 6.55 | -2.53% | 1.10 | 3.75% |
| 2026-03-02 | 6.95 | 6.99 | 6.71 | 6.72 | -4.95% | 1.72 | 5.74% |
| 2026-02-27 | 7.05 | 7.09 | 7.03 | 7.07 | +0.14% | 0.79 | 2.55% |
| 2026-02-26 | 7.12 | 7.12 | 7.02 | 7.06 | -0.84% | 0.88 | 2.82% |
| 2026-02-25 | 7.14 | 7.18 | 7.07 | 7.12 | +0.71% | 0.94 | 3.00% |