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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.71 | 21.94 | 21.32 | 21.57 | -1.55% | 9.92 | 4.66% |
| 2025-07-21 | 22.19 | 22.28 | 21.76 | 21.91 | -2.19% | 11.08 | 5.13% |
| 2025-07-18 | 22.70 | 23.18 | 22.36 | 22.40 | -0.93% | 13.79 | 6.18% |
| 2025-07-17 | 22.23 | 22.85 | 22.01 | 22.61 | +0.49% | 12.46 | 5.61% |
| 2025-07-16 | 22.67 | 23.18 | 22.43 | 22.50 | -0.75% | 18.35 | 8.20% |
| 2025-07-15 | 21.48 | 23.40 | 21.48 | 22.67 | +7.03% | 34.22 | 15.42% |
| 2025-07-14 | 20.98 | 21.48 | 20.78 | 21.18 | +3.37% | 17.36 | 8.32% |
| 2025-07-11 | 20.20 | 20.65 | 19.90 | 20.49 | +1.04% | 10.07 | 5.03% |
| 2025-07-10 | 20.74 | 20.85 | 20.17 | 20.28 | -2.87% | 9.90 | 4.93% |
| 2025-07-09 | 21.06 | 21.20 | 20.58 | 20.88 | -1.88% | 12.24 | 5.95% |
| 2025-07-08 | 20.69 | 21.29 | 20.42 | 21.28 | +2.80% | 12.33 | 5.96% |
| 2025-07-07 | 20.31 | 21.23 | 20.29 | 20.70 | +0.05% | 12.68 | 6.21% |
| 2025-07-04 | 20.28 | 22.04 | 20.27 | 20.69 | +2.53% | 22.37 | 10.66% |
| 2025-07-03 | 19.66 | 20.29 | 19.65 | 20.18 | +3.01% | 8.41 | 4.25% |
| 2025-07-02 | 20.14 | 20.23 | 19.40 | 19.59 | -3.31% | 7.28 | 3.75% |
| 2025-07-01 | 20.93 | 20.97 | 20.17 | 20.26 | -3.15% | 7.66 | 3.81% |
| 2025-06-30 | 20.50 | 21.42 | 20.35 | 20.92 | +2.35% | 11.96 | 5.76% |
| 2025-06-27 | 19.93 | 20.73 | 19.73 | 20.44 | +2.15% | 11.62 | 5.78% |
| 2025-06-26 | 20.17 | 20.45 | 19.88 | 20.01 | -0.84% | 10.58 | 5.33% |
| 2025-06-25 | 19.28 | 20.49 | 19.27 | 20.18 | +4.61% | 16.25 | 8.20% |