金奥博 sz.002917
14.72
+0.41%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.70 | 14.96 | 14.55 | 14.72 | +0.41% | 2.59 | 6.73% |
| 2026-05-22 | 14.22 | 15.15 | 14.22 | 14.66 | +4.27% | 4.24 | 11.06% |
| 2026-05-21 | 13.90 | 14.50 | 13.82 | 14.06 | +1.74% | 2.61 | 7.01% |
| 2026-05-20 | 13.77 | 14.08 | 13.68 | 13.82 | -0.14% | 0.78 | 2.16% |
| 2026-05-19 | 13.50 | 13.89 | 13.50 | 13.84 | +2.14% | 0.95 | 2.64% |
| 2026-05-18 | 13.41 | 13.59 | 13.15 | 13.55 | +0.59% | 0.62 | 1.79% |
| 2026-05-15 | 13.53 | 13.73 | 13.38 | 13.47 | -0.37% | 0.71 | 2.01% |
| 2026-05-14 | 14.01 | 14.03 | 13.50 | 13.52 | -3.57% | 1.19 | 3.33% |
| 2026-05-13 | 13.40 | 14.13 | 13.30 | 14.02 | +4.55% | 1.61 | 4.45% |
| 2026-05-12 | 13.97 | 14.04 | 13.32 | 13.41 | -4.15% | 1.15 | 3.27% |
| 2026-05-11 | 13.55 | 14.33 | 13.48 | 13.99 | +3.17% | 1.71 | 4.68% |
| 2026-05-08 | 13.29 | 13.68 | 13.28 | 13.56 | +1.65% | 0.74 | 2.09% |
| 2026-05-07 | 13.44 | 13.57 | 13.27 | 13.34 | -0.89% | 0.60 | 1.72% |
| 2026-05-06 | 13.13 | 13.75 | 13.08 | 13.46 | +3.70% | 1.20 | 3.43% |
| 2026-04-30 | 12.96 | 13.11 | 12.81 | 12.98 | -0.38% | 0.54 | 1.60% |
| 2026-04-29 | 12.62 | 13.09 | 12.62 | 13.03 | +2.60% | 0.75 | 2.23% |
| 2026-04-28 | 12.95 | 12.95 | 12.65 | 12.70 | -2.16% | 0.56 | 1.69% |
| 2026-04-27 | 13.00 | 13.02 | 12.74 | 12.98 | -0.31% | 0.53 | 1.57% |
| 2026-04-24 | 13.10 | 13.10 | 12.70 | 13.02 | +0.39% | 0.49 | 1.46% |
| 2026-04-23 | 13.32 | 13.33 | 12.91 | 12.97 | -2.41% | 0.56 | 1.66% |