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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.40 | 7.46 | 7.23 | 7.29 | -1.22% | 1.01 | 3.13% |
| 2025-11-19 | 7.52 | 7.53 | 7.31 | 7.38 | -1.99% | 1.52 | 4.66% |
| 2025-11-18 | 7.65 | 7.66 | 7.45 | 7.53 | -2.21% | 2.21 | 6.67% |
| 2025-11-17 | 7.40 | 8.07 | 7.35 | 7.70 | +3.63% | 3.48 | 10.29% |
| 2025-11-14 | 7.33 | 7.63 | 7.33 | 7.43 | +0.41% | 1.59 | 4.84% |
| 2025-11-13 | 7.20 | 7.43 | 7.16 | 7.40 | +2.35% | 1.14 | 3.54% |
| 2025-11-12 | 7.35 | 7.38 | 7.19 | 7.23 | +0.70% | 1.01 | 3.16% |
| 2025-11-11 | 7.14 | 7.19 | 7.11 | 7.18 | +0.56% | 0.60 | 1.90% |
| 2025-11-10 | 7.09 | 7.15 | 7.05 | 7.14 | +0.56% | 0.59 | 1.88% |
| 2025-11-07 | 7.05 | 7.19 | 7.05 | 7.10 | +0.14% | 0.66 | 2.11% |
| 2025-11-06 | 7.09 | 7.12 | 7.01 | 7.09 | -0.42% | 0.76 | 2.45% |
| 2025-11-05 | 7.12 | 7.17 | 7.05 | 7.12 | +0.85% | 1.15 | 3.66% |
| 2025-11-04 | 6.99 | 7.12 | 6.94 | 7.06 | +1.15% | 1.12 | 3.62% |
| 2025-11-03 | 6.95 | 6.99 | 6.91 | 6.98 | +0.29% | 0.58 | 1.88% |
| 2025-10-31 | 6.85 | 6.97 | 6.79 | 6.96 | +1.75% | 0.68 | 2.23% |
| 2025-10-30 | 6.93 | 7.01 | 6.81 | 6.84 | -1.30% | 0.76 | 2.49% |
| 2025-10-29 | 6.95 | 6.99 | 6.87 | 6.93 | -0.14% | 0.56 | 1.83% |
| 2025-10-28 | 6.87 | 7.00 | 6.82 | 6.94 | +1.46% | 0.73 | 2.38% |
| 2025-10-27 | 6.89 | 6.91 | 6.79 | 6.84 | 0.00% | 0.48 | 1.58% |
| 2025-10-24 | 6.90 | 6.92 | 6.84 | 6.84 | -0.58% | 0.53 | 1.76% |