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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.99 | 14.10 | 13.81 | 13.82 | -1.22% | 0.51 | 1.41% |
| 2025-11-19 | 14.19 | 14.29 | 13.90 | 13.99 | -1.48% | 0.60 | 1.64% |
| 2025-11-18 | 14.27 | 14.38 | 14.14 | 14.20 | -1.32% | 0.68 | 1.82% |
| 2025-11-17 | 14.24 | 14.43 | 14.22 | 14.39 | +1.27% | 0.82 | 2.18% |
| 2025-11-14 | 14.19 | 14.34 | 14.15 | 14.21 | -0.21% | 0.45 | 1.20% |
| 2025-11-13 | 14.21 | 14.27 | 14.10 | 14.24 | +0.07% | 0.48 | 1.30% |
| 2025-11-12 | 14.22 | 14.26 | 14.13 | 14.23 | -0.14% | 0.52 | 1.41% |
| 2025-11-11 | 14.35 | 14.38 | 14.22 | 14.25 | -0.70% | 0.63 | 1.70% |
| 2025-11-10 | 14.14 | 14.35 | 14.13 | 14.35 | +1.63% | 1.16 | 3.11% |
| 2025-11-07 | 14.07 | 14.34 | 14.04 | 14.12 | +0.14% | 0.70 | 1.89% |
| 2025-11-06 | 14.04 | 14.10 | 13.98 | 14.10 | +0.28% | 0.49 | 1.34% |
| 2025-11-05 | 13.98 | 14.09 | 13.94 | 14.06 | +0.21% | 0.54 | 1.48% |
| 2025-11-04 | 14.05 | 14.12 | 13.96 | 14.03 | -0.14% | 0.57 | 1.57% |
| 2025-11-03 | 14.00 | 14.12 | 14.00 | 14.05 | -0.07% | 0.61 | 1.66% |
| 2025-10-31 | 13.89 | 14.14 | 13.77 | 14.06 | +1.15% | 0.77 | 2.11% |
| 2025-10-30 | 13.95 | 14.14 | 13.87 | 13.90 | -0.29% | 0.84 | 2.29% |
| 2025-10-29 | 14.02 | 14.02 | 13.72 | 13.94 | +0.14% | 0.65 | 1.81% |
| 2025-10-28 | 13.84 | 13.93 | 13.76 | 13.92 | +0.36% | 0.47 | 1.30% |
| 2025-10-27 | 13.73 | 13.92 | 13.70 | 13.87 | +0.87% | 0.59 | 1.64% |
| 2025-10-24 | 13.77 | 13.81 | 13.70 | 13.75 | +0.22% | 0.43 | 1.19% |