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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.05 | 7.30 | 7.04 | 7.26 | +3.12% | 1.72 | 5.41% |
| 2026-01-16 | 7.12 | 7.14 | 7.00 | 7.04 | -0.85% | 1.14 | 3.66% |
| 2026-01-15 | 7.28 | 7.33 | 7.04 | 7.10 | -3.14% | 2.17 | 6.88% |
| 2026-01-14 | 7.39 | 7.45 | 7.21 | 7.33 | -0.41% | 1.97 | 6.08% |
| 2026-01-13 | 7.40 | 7.52 | 7.34 | 7.36 | -0.67% | 2.00 | 6.12% |
| 2026-01-12 | 7.36 | 7.43 | 7.35 | 7.41 | +0.82% | 1.68 | 5.14% |
| 2026-01-09 | 7.35 | 7.43 | 7.26 | 7.35 | -0.14% | 1.34 | 4.16% |
| 2026-01-08 | 7.26 | 7.37 | 7.16 | 7.36 | +1.24% | 1.28 | 3.99% |
| 2026-01-07 | 7.46 | 7.48 | 7.24 | 7.27 | -2.02% | 1.69 | 5.23% |
| 2026-01-06 | 7.36 | 7.46 | 7.34 | 7.42 | +0.68% | 1.38 | 4.23% |
| 2026-01-05 | 7.34 | 7.42 | 7.28 | 7.37 | +0.82% | 1.11 | 3.42% |
| 2025-12-31 | 7.47 | 7.47 | 7.26 | 7.31 | -0.81% | 1.11 | 3.43% |
| 2025-12-30 | 7.46 | 7.53 | 7.36 | 7.37 | -1.47% | 1.46 | 4.46% |
| 2025-12-29 | 7.68 | 7.73 | 7.46 | 7.48 | -2.35% | 1.67 | 5.01% |
| 2025-12-26 | 7.74 | 7.75 | 7.61 | 7.66 | -1.42% | 1.61 | 4.75% |
| 2025-12-25 | 7.79 | 7.93 | 7.74 | 7.77 | -0.13% | 2.11 | 6.13% |
| 2025-12-24 | 7.63 | 7.84 | 7.56 | 7.78 | +1.30% | 2.26 | 6.61% |
| 2025-12-23 | 7.67 | 7.75 | 7.57 | 7.68 | -0.39% | 1.88 | 5.57% |
| 2025-12-22 | 7.82 | 7.89 | 7.66 | 7.71 | -1.66% | 2.83 | 8.31% |
| 2025-12-19 | 7.75 | 7.94 | 7.58 | 7.84 | +1.82% | 5.19 | 15.17% |