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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 25.80 | 26.97 | 25.58 | 25.92 | -2.56% | 24.70 | 9.54% |
| 2026-02-12 | 25.78 | 26.92 | 25.07 | 26.60 | +5.22% | 36.47 | 14.08% |
| 2026-02-11 | 24.28 | 26.59 | 24.28 | 25.28 | +3.44% | 27.73 | 10.96% |
| 2026-02-10 | 23.99 | 25.08 | 23.99 | 24.44 | +2.22% | 24.50 | 10.13% |
| 2026-02-09 | 23.20 | 24.14 | 22.68 | 23.91 | +7.70% | 22.34 | 9.63% |
| 2026-02-06 | 21.48 | 22.97 | 21.01 | 22.20 | +1.51% | 14.40 | 6.61% |
| 2026-02-05 | 21.52 | 22.17 | 21.23 | 21.87 | -0.77% | 11.92 | 5.58% |
| 2026-02-04 | 23.54 | 23.61 | 21.56 | 22.04 | -8.70% | 23.48 | 10.77% |
| 2026-02-03 | 23.60 | 24.25 | 22.64 | 24.14 | +3.69% | 21.97 | 9.47% |
| 2026-02-02 | 23.83 | 24.30 | 23.10 | 23.28 | -2.31% | 17.57 | 7.53% |
| 2026-01-30 | 23.81 | 24.84 | 23.60 | 23.83 | -0.21% | 20.29 | 8.54% |
| 2026-01-29 | 23.10 | 25.12 | 22.66 | 23.88 | +1.10% | 32.11 | 13.51% |
| 2026-01-28 | 23.97 | 24.80 | 23.30 | 23.62 | +0.13% | 31.97 | 13.54% |
| 2026-01-27 | 23.10 | 24.21 | 22.63 | 23.59 | +4.61% | 30.56 | 13.27% |
| 2026-01-26 | 22.55 | 23.43 | 22.00 | 22.55 | +4.30% | 25.29 | 11.33% |
| 2026-01-23 | 21.51 | 21.90 | 21.45 | 21.62 | +0.79% | 9.56 | 4.48% |
| 2026-01-22 | 21.50 | 21.69 | 21.21 | 21.45 | +1.37% | 8.31 | 3.94% |
| 2026-01-21 | 21.00 | 21.52 | 20.87 | 21.16 | -0.28% | 8.21 | 3.92% |
| 2026-01-20 | 21.86 | 22.23 | 20.89 | 21.22 | -2.21% | 10.30 | 4.89% |
| 2026-01-19 | 22.02 | 22.28 | 21.65 | 21.70 | -2.95% | 11.70 | 5.42% |