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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.97 | 7.70 | 6.97 | 7.70 | +10.00% | 2.61 | 7.99% |
| 2025-12-17 | 7.09 | 7.15 | 6.85 | 7.00 | -1.27% | 1.69 | 5.50% |
| 2025-12-16 | 7.24 | 7.28 | 7.07 | 7.09 | -3.14% | 1.30 | 4.11% |
| 2025-12-15 | 7.25 | 7.32 | 7.17 | 7.32 | +0.97% | 1.49 | 4.65% |
| 2025-12-12 | 7.40 | 7.44 | 7.25 | 7.25 | -2.55% | 2.66 | 8.23% |
| 2025-12-11 | 7.80 | 7.89 | 7.40 | 7.44 | -6.65% | 4.90 | 14.64% |
| 2025-12-10 | 8.40 | 8.45 | 7.90 | 7.97 | -2.21% | 6.88 | 19.14% |
| 2025-12-09 | 7.92 | 8.43 | 7.91 | 8.15 | +2.00% | 6.63 | 18.50% |
| 2025-12-08 | 7.75 | 8.13 | 7.68 | 7.99 | +2.44% | 5.30 | 15.10% |
| 2025-12-05 | 7.57 | 8.00 | 7.43 | 7.80 | +2.63% | 3.28 | 9.60% |
| 2025-12-04 | 7.64 | 7.89 | 7.59 | 7.60 | -0.52% | 2.09 | 6.18% |
| 2025-12-03 | 7.53 | 7.75 | 7.51 | 7.64 | +1.06% | 2.39 | 7.11% |
| 2025-12-02 | 7.33 | 7.63 | 7.32 | 7.56 | +2.58% | 2.20 | 6.64% |
| 2025-12-01 | 7.45 | 7.47 | 7.33 | 7.37 | -0.81% | 1.27 | 3.91% |
| 2025-11-28 | 7.49 | 7.50 | 7.31 | 7.43 | -1.07% | 1.62 | 4.96% |
| 2025-11-27 | 7.38 | 7.75 | 7.34 | 7.51 | +2.60% | 2.27 | 6.83% |
| 2025-11-26 | 7.40 | 7.46 | 7.27 | 7.32 | -1.48% | 1.12 | 3.44% |
| 2025-11-25 | 7.13 | 7.47 | 7.12 | 7.43 | +4.65% | 1.63 | 5.04% |
| 2025-11-24 | 7.09 | 7.14 | 7.03 | 7.10 | +0.28% | 0.83 | 2.64% |
| 2025-11-21 | 7.24 | 7.32 | 6.99 | 7.08 | -2.88% | 1.22 | 3.89% |