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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 18.67 | 19.43 | 18.66 | 19.29 | +3.88% | 8.60 | 4.56% |
| 2025-06-23 | 18.13 | 18.61 | 18.13 | 18.57 | +1.20% | 4.83 | 2.66% |
| 2025-06-20 | 18.75 | 19.02 | 18.32 | 18.35 | -2.03% | 6.64 | 3.63% |
| 2025-06-19 | 19.17 | 19.46 | 18.63 | 18.73 | -2.04% | 7.75 | 4.13% |
| 2025-06-18 | 19.21 | 19.43 | 18.83 | 19.12 | -0.88% | 8.14 | 4.33% |
| 2025-06-17 | 19.57 | 19.59 | 19.17 | 19.29 | -1.08% | 5.14 | 2.70% |
| 2025-06-16 | 19.09 | 19.77 | 19.02 | 19.50 | +0.67% | 6.29 | 3.27% |
| 2025-06-13 | 20.04 | 20.10 | 19.30 | 19.37 | -4.11% | 9.36 | 4.85% |
| 2025-06-12 | 20.32 | 20.57 | 20.06 | 20.20 | -0.59% | 6.08 | 3.04% |
| 2025-06-11 | 20.55 | 20.68 | 20.25 | 20.32 | -0.68% | 6.33 | 3.14% |
| 2025-06-10 | 21.20 | 21.29 | 20.14 | 20.46 | -3.35% | 10.00 | 4.93% |
| 2025-06-09 | 21.19 | 21.48 | 21.05 | 21.17 | -0.52% | 9.70 | 4.64% |
| 2025-06-06 | 21.16 | 21.85 | 20.84 | 21.28 | +0.19% | 12.58 | 6.02% |
| 2025-06-05 | 20.22 | 21.34 | 20.02 | 21.24 | +5.20% | 16.60 | 8.08% |
| 2025-06-04 | 19.86 | 20.47 | 19.74 | 20.19 | +2.07% | 7.25 | 3.64% |
| 2025-06-03 | 19.59 | 20.04 | 19.50 | 19.78 | -0.50% | 4.80 | 2.45% |
| 2025-05-30 | 20.36 | 20.45 | 19.77 | 19.88 | -3.16% | 7.75 | 3.95% |
| 2025-05-29 | 20.30 | 20.66 | 20.09 | 20.53 | +1.33% | 8.44 | 4.19% |
| 2025-05-28 | 20.37 | 20.64 | 19.99 | 20.26 | +0.10% | 7.52 | 3.75% |
| 2025-05-27 | 20.26 | 20.66 | 20.12 | 20.24 | -0.98% | 7.15 | 3.57% |