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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.19 | 13.38 | 13.16 | 13.29 | +0.23% | 0.47 | 1.35% |
| 2026-04-21 | 13.61 | 13.61 | 13.13 | 13.26 | -2.21% | 0.85 | 2.46% |
| 2026-04-20 | 14.05 | 14.05 | 13.44 | 13.56 | -3.76% | 1.38 | 3.90% |
| 2026-04-17 | 14.18 | 14.19 | 14.00 | 14.09 | -0.42% | 0.55 | 1.49% |
| 2026-04-16 | 14.03 | 14.18 | 13.82 | 14.15 | +0.93% | 0.79 | 2.16% |
| 2026-04-15 | 14.10 | 14.18 | 14.01 | 14.02 | -0.43% | 0.56 | 1.54% |
| 2026-04-14 | 14.12 | 14.21 | 13.96 | 14.08 | -0.21% | 0.70 | 1.92% |
| 2026-04-13 | 14.05 | 14.16 | 13.93 | 14.11 | +0.14% | 0.83 | 2.25% |
| 2026-04-10 | 14.20 | 14.41 | 14.08 | 14.09 | -0.56% | 1.13 | 3.06% |
| 2026-04-09 | 14.22 | 14.34 | 14.10 | 14.17 | -1.39% | 1.00 | 2.71% |
| 2026-04-08 | 13.82 | 14.55 | 13.75 | 14.37 | +3.98% | 2.02 | 5.43% |
| 2026-04-07 | 13.29 | 13.98 | 13.03 | 13.82 | +5.17% | 1.14 | 3.21% |
| 2026-04-03 | 13.39 | 13.48 | 13.11 | 13.14 | -1.79% | 0.39 | 1.13% |
| 2026-04-02 | 13.35 | 13.61 | 13.20 | 13.38 | -0.22% | 0.44 | 1.27% |
| 2026-04-01 | 13.70 | 13.75 | 13.28 | 13.41 | -0.30% | 0.73 | 2.09% |
| 2026-03-31 | 13.05 | 13.92 | 12.97 | 13.45 | +3.07% | 1.41 | 3.99% |
| 2026-03-30 | 12.69 | 13.08 | 12.69 | 13.05 | +1.64% | 0.42 | 1.24% |
| 2026-03-27 | 12.47 | 12.87 | 12.39 | 12.84 | +2.31% | 0.48 | 1.46% |
| 2026-03-26 | 12.48 | 12.82 | 12.47 | 12.55 | +0.40% | 0.65 | 1.98% |
| 2026-03-25 | 12.41 | 12.55 | 12.32 | 12.50 | +1.63% | 0.47 | 1.44% |