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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.86 | 6.89 | 6.80 | 6.88 | +0.29% | 0.48 | 1.58% |
| 2025-10-22 | 6.76 | 6.91 | 6.76 | 6.86 | +1.18% | 0.61 | 2.00% |
| 2025-10-21 | 6.66 | 6.78 | 6.63 | 6.78 | +2.11% | 0.51 | 1.73% |
| 2025-10-20 | 6.58 | 6.66 | 6.57 | 6.64 | +1.37% | 0.36 | 1.22% |
| 2025-10-17 | 6.60 | 6.68 | 6.54 | 6.55 | -1.06% | 0.40 | 1.38% |
| 2025-10-16 | 6.67 | 6.70 | 6.61 | 6.62 | -0.75% | 0.37 | 1.25% |
| 2025-10-15 | 6.61 | 6.68 | 6.58 | 6.67 | +0.91% | 0.35 | 1.18% |
| 2025-10-14 | 6.62 | 6.71 | 6.59 | 6.61 | +0.30% | 0.53 | 1.81% |
| 2025-10-13 | 6.49 | 6.61 | 6.40 | 6.59 | -1.05% | 0.62 | 2.14% |
| 2025-10-10 | 6.56 | 6.70 | 6.53 | 6.66 | +1.68% | 0.68 | 2.32% |
| 2025-10-09 | 6.57 | 6.61 | 6.52 | 6.55 | -0.61% | 0.51 | 1.77% |
| 2025-09-30 | 6.67 | 6.72 | 6.59 | 6.59 | -1.20% | 0.43 | 1.47% |
| 2025-09-29 | 6.60 | 6.71 | 6.51 | 6.67 | +0.76% | 0.50 | 1.69% |
| 2025-09-26 | 6.59 | 6.68 | 6.52 | 6.62 | +0.61% | 0.50 | 1.72% |
| 2025-09-25 | 6.69 | 6.75 | 6.56 | 6.58 | -1.64% | 0.55 | 1.88% |
| 2025-09-24 | 6.53 | 6.69 | 6.51 | 6.69 | +1.98% | 0.51 | 1.74% |
| 2025-09-23 | 6.66 | 6.68 | 6.41 | 6.56 | -1.50% | 0.79 | 2.76% |
| 2025-09-22 | 6.76 | 6.81 | 6.61 | 6.66 | -1.62% | 0.65 | 2.20% |
| 2025-09-19 | 6.98 | 7.05 | 6.74 | 6.77 | -2.87% | 1.26 | 4.18% |
| 2025-09-18 | 6.94 | 7.18 | 6.90 | 6.97 | +0.72% | 1.69 | 5.41% |