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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.00 | 18.76 | 15.95 | 16.02 | -6.04% | 16.30 | 36.36% |
| 2025-07-22 | 16.78 | 17.05 | 16.56 | 17.05 | +10.00% | 8.25 | 18.69% |
| 2025-07-21 | 15.22 | 15.50 | 14.72 | 15.50 | +10.01% | 4.14 | 10.40% |
| 2025-07-18 | 14.19 | 14.21 | 13.99 | 14.09 | -0.49% | 0.97 | 2.64% |
| 2025-07-17 | 14.09 | 14.26 | 13.96 | 14.16 | +0.64% | 1.28 | 3.49% |
| 2025-07-16 | 14.06 | 14.36 | 13.93 | 14.07 | +0.14% | 1.71 | 4.65% |
| 2025-07-15 | 14.10 | 14.28 | 13.93 | 14.05 | -1.33% | 1.95 | 5.33% |
| 2025-07-14 | 14.03 | 14.50 | 13.91 | 14.24 | +2.82% | 2.62 | 7.10% |
| 2025-07-11 | 13.93 | 13.93 | 13.73 | 13.85 | -0.43% | 0.88 | 2.44% |
| 2025-07-10 | 13.84 | 13.93 | 13.71 | 13.91 | +0.80% | 0.87 | 2.40% |
| 2025-07-09 | 13.87 | 13.98 | 13.75 | 13.80 | -0.43% | 1.15 | 3.15% |
| 2025-07-08 | 13.66 | 13.94 | 13.62 | 13.86 | +1.31% | 1.34 | 3.69% |
| 2025-07-07 | 13.40 | 13.90 | 13.39 | 13.68 | +1.92% | 1.45 | 4.05% |
| 2025-07-04 | 13.63 | 13.64 | 13.39 | 13.42 | -1.17% | 0.68 | 1.93% |
| 2025-07-03 | 13.57 | 13.66 | 13.53 | 13.58 | +0.07% | 0.62 | 1.73% |
| 2025-07-02 | 13.63 | 13.78 | 13.50 | 13.57 | -0.65% | 0.91 | 2.54% |
| 2025-07-01 | 13.67 | 13.68 | 13.50 | 13.66 | +0.07% | 0.95 | 2.65% |
| 2025-06-30 | 13.47 | 13.69 | 13.40 | 13.65 | +1.03% | 1.12 | 3.14% |
| 2025-06-27 | 13.47 | 13.62 | 13.44 | 13.51 | +0.81% | 1.01 | 2.85% |
| 2025-06-26 | 13.35 | 13.54 | 13.31 | 13.40 | +0.15% | 0.96 | 2.71% |