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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 22.25 | 22.40 | 21.83 | 22.00 | -0.99% | 14.87 | 6.84% |
| 2025-08-18 | 21.70 | 22.70 | 21.51 | 22.22 | +4.07% | 24.39 | 11.20% |
| 2025-08-15 | 20.95 | 21.45 | 20.82 | 21.35 | +1.18% | 13.77 | 6.57% |
| 2025-08-14 | 21.00 | 21.77 | 20.70 | 21.10 | -0.14% | 15.99 | 7.67% |
| 2025-08-13 | 20.65 | 21.44 | 20.41 | 21.13 | +2.03% | 16.60 | 8.00% |
| 2025-08-12 | 20.54 | 20.85 | 20.43 | 20.71 | +1.42% | 10.15 | 4.98% |
| 2025-08-11 | 19.92 | 20.57 | 19.88 | 20.42 | +2.51% | 8.18 | 4.08% |
| 2025-08-08 | 20.18 | 20.25 | 19.83 | 19.92 | -2.21% | 8.10 | 4.12% |
| 2025-08-07 | 20.68 | 20.76 | 20.28 | 20.37 | -1.50% | 7.35 | 3.65% |
| 2025-08-06 | 20.47 | 20.68 | 20.30 | 20.68 | +0.88% | 8.19 | 4.05% |
| 2025-08-05 | 20.65 | 20.70 | 20.25 | 20.50 | -1.01% | 7.40 | 3.68% |
| 2025-08-04 | 20.22 | 20.75 | 20.10 | 20.71 | +1.22% | 5.30 | 2.62% |
| 2025-08-01 | 20.92 | 21.11 | 20.03 | 20.46 | -2.20% | 9.59 | 4.76% |
| 2025-07-31 | 20.71 | 21.38 | 20.69 | 20.92 | +1.11% | 11.30 | 5.44% |
| 2025-07-30 | 21.04 | 21.20 | 20.49 | 20.69 | -2.54% | 9.25 | 4.52% |
| 2025-07-29 | 21.20 | 21.55 | 20.78 | 21.23 | -0.33% | 9.05 | 4.37% |
| 2025-07-28 | 21.99 | 21.99 | 21.14 | 21.30 | -2.52% | 10.83 | 5.17% |
| 2025-07-25 | 21.72 | 21.90 | 21.44 | 21.85 | +0.69% | 9.09 | 4.25% |
| 2025-07-24 | 21.63 | 21.92 | 21.51 | 21.70 | +0.28% | 7.17 | 3.36% |
| 2025-07-23 | 21.30 | 21.95 | 21.25 | 21.64 | +0.32% | 9.89 | 4.64% |