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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.85 | 14.93 | 14.78 | 14.93 | +0.67% | 1.46 | 3.76% |
| 2025-08-19 | 14.71 | 14.89 | 14.66 | 14.83 | +0.41% | 1.54 | 4.00% |
| 2025-08-18 | 14.75 | 14.85 | 14.66 | 14.77 | +0.89% | 1.65 | 4.28% |
| 2025-08-15 | 14.50 | 14.71 | 14.47 | 14.64 | +0.90% | 1.14 | 2.98% |
| 2025-08-14 | 14.83 | 14.93 | 14.51 | 14.51 | -2.36% | 1.93 | 5.03% |
| 2025-08-13 | 14.94 | 14.94 | 14.82 | 14.86 | -0.54% | 1.54 | 3.98% |
| 2025-08-12 | 15.10 | 15.10 | 14.87 | 14.94 | -1.13% | 1.48 | 3.80% |
| 2025-08-11 | 15.09 | 15.19 | 15.06 | 15.11 | +0.73% | 1.70 | 4.32% |
| 2025-08-08 | 14.97 | 15.09 | 14.80 | 15.00 | -0.13% | 1.63 | 4.19% |
| 2025-08-07 | 15.17 | 15.25 | 14.95 | 15.02 | -1.12% | 1.91 | 4.88% |
| 2025-08-06 | 14.93 | 15.20 | 14.82 | 15.19 | +1.74% | 2.58 | 6.58% |
| 2025-08-05 | 14.98 | 15.06 | 14.88 | 14.93 | +0.20% | 1.72 | 4.42% |
| 2025-08-04 | 14.64 | 14.90 | 14.61 | 14.90 | +1.22% | 1.24 | 3.22% |
| 2025-08-01 | 14.70 | 14.80 | 14.64 | 14.72 | -0.07% | 1.08 | 2.83% |
| 2025-07-31 | 14.79 | 14.93 | 14.69 | 14.73 | -0.81% | 1.76 | 4.58% |
| 2025-07-30 | 15.13 | 15.30 | 14.84 | 14.85 | -1.66% | 3.14 | 8.01% |
| 2025-07-29 | 15.18 | 15.21 | 14.92 | 15.10 | -0.53% | 2.66 | 6.78% |
| 2025-07-28 | 15.15 | 15.45 | 15.07 | 15.18 | +0.13% | 2.89 | 7.29% |
| 2025-07-25 | 15.50 | 15.55 | 15.11 | 15.16 | -3.56% | 5.09 | 12.84% |
| 2025-07-24 | 15.84 | 16.28 | 15.68 | 15.72 | -1.87% | 8.10 | 19.60% |