奥飞数据 sz.300738
25.40
+3.80%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 24.95 | 25.76 | 24.55 | 25.40 | +3.80% | 19.18 | 7.75% |
| 2026-05-21 | 26.94 | 27.12 | 24.30 | 24.47 | -8.45% | 27.85 | 10.99% |
| 2026-05-20 | 27.53 | 28.29 | 26.69 | 26.73 | -4.64% | 26.31 | 9.83% |
| 2026-05-19 | 27.35 | 28.27 | 26.62 | 28.03 | +0.72% | 30.55 | 11.21% |
| 2026-05-18 | 28.06 | 28.48 | 27.53 | 27.83 | +1.72% | 29.91 | 10.88% |
| 2026-05-15 | 27.85 | 29.49 | 27.04 | 27.36 | +1.45% | 37.78 | 13.62% |
| 2026-05-14 | 28.64 | 28.98 | 26.81 | 26.97 | -3.54% | 25.50 | 9.40% |
| 2026-05-13 | 25.77 | 28.18 | 25.52 | 27.96 | +8.46% | 31.84 | 11.97% |
| 2026-05-12 | 26.52 | 26.53 | 25.55 | 25.78 | -2.75% | 15.99 | 6.26% |
| 2026-05-11 | 28.22 | 28.22 | 26.15 | 26.51 | -2.03% | 25.34 | 9.63% |
| 2026-05-08 | 26.92 | 27.46 | 26.50 | 27.06 | -1.20% | 19.10 | 7.19% |
| 2026-05-07 | 27.30 | 27.73 | 26.97 | 27.39 | +1.75% | 23.51 | 8.76% |
| 2026-05-06 | 25.65 | 27.64 | 25.57 | 26.92 | +7.94% | 34.56 | 13.17% |
| 2026-04-30 | 24.86 | 25.53 | 24.45 | 24.94 | -0.64% | 19.52 | 7.98% |
| 2026-04-29 | 23.97 | 25.98 | 23.77 | 25.10 | +7.49% | 39.97 | 16.15% |
| 2026-04-28 | 23.19 | 23.90 | 23.08 | 23.35 | +0.65% | 17.96 | 7.77% |
| 2026-04-27 | 23.27 | 23.59 | 22.55 | 23.20 | -3.33% | 16.92 | 7.43% |
| 2026-04-24 | 24.21 | 24.41 | 22.81 | 24.00 | -2.28% | 24.14 | 10.39% |
| 2026-04-23 | 24.43 | 25.27 | 24.31 | 24.56 | -0.57% | 23.66 | 9.70% |
| 2026-04-22 | 23.69 | 24.80 | 23.52 | 24.70 | +3.96% | 27.89 | 11.70% |