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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 19.79 | 20.62 | 19.59 | 20.44 | +3.49% | 10.42 | 5.26% |
| 2025-05-23 | 20.31 | 20.44 | 19.68 | 19.75 | -2.66% | 9.17 | 4.65% |
| 2025-05-22 | 20.89 | 21.09 | 20.25 | 20.29 | -2.31% | 9.12 | 4.49% |
| 2025-05-21 | 21.05 | 21.08 | 20.65 | 20.77 | -1.84% | 7.62 | 3.72% |
| 2025-05-20 | 21.14 | 21.33 | 20.76 | 21.16 | +0.14% | 7.82 | 3.76% |
| 2025-05-19 | 21.63 | 21.71 | 20.85 | 21.13 | -2.13% | 10.20 | 4.90% |
| 2025-05-16 | 21.54 | 21.96 | 21.43 | 21.59 | -2.13% | 10.76 | 5.03% |
| 2025-05-15 | 23.59 | 23.59 | 22.05 | 22.06 | -7.93% | 19.73 | 8.90% |
| 2025-05-14 | 23.84 | 24.61 | 23.29 | 23.96 | +1.57% | 21.30 | 8.99% |
| 2025-05-13 | 24.35 | 24.79 | 23.46 | 23.59 | -0.67% | 15.48 | 6.48% |
| 2025-05-12 | 23.55 | 23.83 | 23.33 | 23.75 | +2.24% | 10.12 | 4.36% |
| 2025-05-09 | 23.99 | 24.11 | 23.11 | 23.23 | -3.73% | 12.76 | 5.52% |
| 2025-05-08 | 24.04 | 24.57 | 23.74 | 24.13 | -0.82% | 13.40 | 5.63% |
| 2025-05-07 | 25.22 | 25.33 | 23.99 | 24.33 | -2.56% | 20.11 | 8.33% |
| 2025-05-06 | 23.84 | 25.26 | 23.79 | 24.97 | +6.30% | 23.03 | 9.47% |