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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.98 | 7.10 | 6.98 | 7.07 | +2.02% | 0.93 | 3.00% |
| 2026-02-13 | 6.97 | 7.03 | 6.91 | 6.93 | -0.72% | 0.64 | 2.09% |
| 2026-02-12 | 7.05 | 7.06 | 6.93 | 6.98 | -1.27% | 0.94 | 3.05% |
| 2026-02-11 | 7.10 | 7.14 | 7.05 | 7.07 | -0.42% | 0.83 | 2.66% |
| 2026-02-10 | 7.11 | 7.14 | 7.07 | 7.10 | 0.00% | 0.91 | 2.91% |
| 2026-02-09 | 7.06 | 7.10 | 7.05 | 7.10 | +1.00% | 0.83 | 2.66% |
| 2026-02-06 | 7.00 | 7.09 | 6.97 | 7.03 | 0.00% | 0.86 | 2.78% |
| 2026-02-05 | 7.03 | 7.16 | 7.00 | 7.03 | -0.28% | 0.98 | 3.14% |
| 2026-02-04 | 6.97 | 7.06 | 6.95 | 7.05 | +1.15% | 1.11 | 3.58% |
| 2026-02-03 | 6.93 | 6.98 | 6.87 | 6.97 | +1.16% | 1.18 | 3.86% |
| 2026-02-02 | 6.92 | 7.06 | 6.87 | 6.89 | -1.15% | 1.46 | 4.76% |
| 2026-01-30 | 7.26 | 7.33 | 6.83 | 6.97 | -7.93% | 4.01 | 12.90% |
| 2026-01-29 | 7.49 | 7.63 | 7.43 | 7.57 | +1.20% | 2.44 | 7.33% |
| 2026-01-28 | 7.55 | 7.59 | 7.47 | 7.48 | -0.27% | 1.68 | 5.07% |
| 2026-01-27 | 7.64 | 7.66 | 7.36 | 7.50 | -1.70% | 1.88 | 5.70% |
| 2026-01-26 | 7.78 | 7.80 | 7.56 | 7.63 | -1.55% | 1.95 | 5.78% |
| 2026-01-23 | 7.89 | 7.93 | 7.73 | 7.75 | -1.77% | 2.81 | 8.19% |
| 2026-01-22 | 7.88 | 7.98 | 7.72 | 7.89 | -0.75% | 5.22 | 15.14% |
| 2026-01-21 | 7.23 | 7.95 | 7.17 | 7.95 | +9.96% | 4.70 | 13.93% |
| 2026-01-20 | 7.25 | 7.29 | 7.17 | 7.23 | -0.41% | 0.96 | 3.00% |