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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.96 | 6.99 | 6.91 | 6.92 | -0.57% | 0.53 | 1.74% |
| 2025-09-16 | 6.87 | 6.96 | 6.83 | 6.96 | +1.02% | 0.58 | 1.92% |
| 2025-09-15 | 6.92 | 6.93 | 6.82 | 6.89 | -0.29% | 0.53 | 1.74% |
| 2025-09-12 | 7.05 | 7.05 | 6.90 | 6.91 | -1.71% | 0.80 | 2.62% |
| 2025-09-11 | 7.02 | 7.04 | 6.91 | 7.03 | +0.14% | 0.66 | 2.15% |
| 2025-09-10 | 7.02 | 7.08 | 6.99 | 7.02 | -0.43% | 0.48 | 1.55% |
| 2025-09-09 | 7.09 | 7.11 | 7.00 | 7.05 | -0.84% | 0.61 | 1.97% |
| 2025-09-08 | 7.04 | 7.12 | 7.04 | 7.11 | +0.99% | 0.61 | 1.97% |
| 2025-09-05 | 6.95 | 7.05 | 6.85 | 7.04 | +1.15% | 0.80 | 2.59% |
| 2025-09-04 | 6.85 | 6.98 | 6.84 | 6.96 | +1.46% | 0.91 | 2.98% |
| 2025-09-03 | 7.03 | 7.09 | 6.81 | 6.86 | -2.56% | 0.87 | 2.85% |
| 2025-09-02 | 7.10 | 7.11 | 6.96 | 7.04 | -1.26% | 1.01 | 3.25% |
| 2025-09-01 | 6.92 | 7.18 | 6.88 | 7.13 | +2.74% | 1.31 | 4.21% |
| 2025-08-29 | 7.06 | 7.06 | 6.91 | 6.94 | -1.70% | 0.99 | 3.23% |
| 2025-08-28 | 6.96 | 7.25 | 6.83 | 7.06 | +1.88% | 1.52 | 4.90% |
| 2025-08-27 | 7.12 | 7.14 | 6.92 | 6.93 | -2.53% | 0.77 | 2.47% |
| 2025-08-26 | 7.00 | 7.14 | 6.97 | 7.11 | +1.14% | 0.84 | 2.69% |
| 2025-08-25 | 7.06 | 7.08 | 6.97 | 7.03 | -0.28% | 0.90 | 2.91% |
| 2025-08-22 | 7.15 | 7.16 | 7.01 | 7.05 | -1.26% | 0.90 | 2.89% |
| 2025-08-21 | 7.04 | 7.19 | 7.01 | 7.14 | +1.56% | 1.04 | 3.31% |