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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 24.13 | 24.13 | 23.20 | 23.76 | -2.18% | 16.40 | 7.06% |
| 2026-04-20 | 24.74 | 24.85 | 24.11 | 24.29 | -2.80% | 23.62 | 9.82% |
| 2026-04-17 | 25.97 | 26.10 | 24.77 | 24.99 | -3.66% | 26.29 | 10.60% |
| 2026-04-16 | 23.60 | 25.97 | 23.52 | 25.94 | +10.85% | 39.31 | 15.97% |
| 2026-04-15 | 23.70 | 23.89 | 23.24 | 23.40 | -1.06% | 13.63 | 5.88% |
| 2026-04-14 | 23.65 | 24.15 | 23.45 | 23.65 | +2.65% | 19.73 | 8.44% |
| 2026-04-13 | 22.13 | 23.19 | 22.10 | 23.04 | +2.40% | 14.76 | 6.55% |
| 2026-04-10 | 23.00 | 23.16 | 22.46 | 22.50 | -0.66% | 12.84 | 5.72% |
| 2026-04-09 | 22.55 | 22.88 | 22.36 | 22.65 | -1.86% | 13.51 | 6.06% |
| 2026-04-08 | 21.61 | 23.08 | 21.55 | 23.08 | +12.04% | 29.20 | 13.26% |
| 2026-04-07 | 21.03 | 21.50 | 20.51 | 20.60 | -2.46% | 10.69 | 5.18% |
| 2026-04-03 | 21.70 | 21.70 | 20.80 | 21.12 | -0.09% | 12.29 | 5.86% |
| 2026-04-02 | 22.37 | 22.37 | 21.01 | 21.14 | -6.87% | 16.02 | 7.55% |
| 2026-04-01 | 22.45 | 23.05 | 22.10 | 22.70 | +3.99% | 18.54 | 8.32% |
| 2026-03-31 | 22.00 | 23.11 | 21.79 | 21.83 | -1.62% | 14.37 | 6.54% |
| 2026-03-30 | 21.44 | 22.48 | 20.72 | 22.19 | +1.56% | 14.54 | 6.80% |
| 2026-03-27 | 21.77 | 22.25 | 21.34 | 21.85 | -0.59% | 12.64 | 5.86% |
| 2026-03-26 | 22.89 | 23.07 | 21.80 | 21.98 | -3.30% | 14.24 | 6.46% |
| 2026-03-25 | 21.50 | 23.45 | 21.50 | 22.73 | +7.42% | 26.95 | 11.95% |
| 2026-03-24 | 21.40 | 21.40 | 20.16 | 21.16 | +1.10% | 14.48 | 7.04% |