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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.92 | 22.20 | 20.63 | 20.93 | -6.14% | 16.38 | 7.76% |
| 2026-03-20 | 24.21 | 24.31 | 22.28 | 22.30 | -7.47% | 21.35 | 9.40% |
| 2026-03-19 | 23.50 | 24.94 | 23.50 | 24.10 | -0.41% | 25.77 | 10.77% |
| 2026-03-18 | 22.66 | 24.26 | 22.48 | 24.20 | +9.11% | 26.87 | 11.63% |
| 2026-03-17 | 23.42 | 23.55 | 22.17 | 22.18 | -5.17% | 13.57 | 6.07% |
| 2026-03-16 | 22.68 | 23.40 | 22.02 | 23.39 | +3.13% | 19.45 | 8.66% |
| 2026-03-13 | 24.70 | 24.74 | 22.66 | 22.68 | -9.71% | 28.04 | 12.27% |
| 2026-03-12 | 24.91 | 25.49 | 24.18 | 25.12 | +0.48% | 25.56 | 10.44% |
| 2026-03-11 | 25.00 | 25.69 | 24.93 | 25.00 | -1.22% | 26.25 | 10.54% |
| 2026-03-10 | 24.98 | 25.64 | 24.35 | 25.31 | +2.02% | 29.02 | 11.80% |
| 2026-03-09 | 22.20 | 25.08 | 21.91 | 24.81 | +8.77% | 31.14 | 13.44% |
| 2026-03-06 | 22.78 | 23.38 | 22.62 | 22.81 | -1.08% | 13.28 | 5.89% |
| 2026-03-05 | 23.88 | 23.88 | 22.75 | 23.06 | -0.47% | 21.51 | 9.41% |
| 2026-03-04 | 23.00 | 23.90 | 22.83 | 23.17 | -0.34% | 14.88 | 6.50% |
| 2026-03-03 | 25.60 | 25.69 | 23.13 | 23.25 | -8.07% | 22.93 | 9.72% |
| 2026-03-02 | 26.01 | 26.37 | 25.16 | 25.29 | -4.49% | 21.61 | 8.60% |
| 2026-02-27 | 25.33 | 27.17 | 25.29 | 26.48 | +2.79% | 33.40 | 12.90% |
| 2026-02-26 | 23.34 | 27.26 | 23.34 | 25.76 | +10.37% | 40.50 | 16.28% |
| 2026-02-25 | 24.25 | 24.40 | 23.16 | 23.34 | -1.93% | 17.48 | 7.54% |
| 2026-02-24 | 25.73 | 25.90 | 23.44 | 23.80 | -8.18% | 24.19 | 10.25% |