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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 23.36 | 23.56 | 22.32 | 22.36 | -5.21% | 21.42 | 9.58% |
| 2026-01-15 | 24.10 | 24.70 | 23.23 | 23.59 | -3.08% | 22.39 | 9.57% |
| 2026-01-14 | 23.04 | 24.97 | 23.04 | 24.34 | +4.96% | 37.12 | 15.63% |
| 2026-01-13 | 23.92 | 24.66 | 23.16 | 23.19 | -3.01% | 31.01 | 13.24% |
| 2026-01-12 | 23.34 | 24.14 | 22.85 | 23.91 | +4.64% | 38.19 | 16.45% |
| 2026-01-09 | 21.20 | 23.65 | 21.13 | 22.85 | +10.33% | 35.74 | 16.05% |
| 2026-01-08 | 19.77 | 21.10 | 19.70 | 20.71 | +3.14% | 18.46 | 9.03% |
| 2026-01-07 | 19.60 | 20.57 | 19.54 | 20.08 | +2.45% | 15.45 | 7.83% |
| 2026-01-06 | 19.09 | 19.88 | 19.04 | 19.60 | +2.56% | 9.86 | 5.11% |
| 2026-01-05 | 18.48 | 19.13 | 18.48 | 19.11 | +3.35% | 6.66 | 3.58% |
| 2025-12-31 | 18.57 | 18.67 | 18.33 | 18.49 | -0.05% | 3.55 | 1.94% |
| 2025-12-30 | 18.40 | 18.66 | 18.28 | 18.50 | -0.22% | 3.36 | 1.84% |
| 2025-12-29 | 18.48 | 18.66 | 18.39 | 18.54 | +0.27% | 3.62 | 1.98% |
| 2025-12-26 | 18.43 | 18.58 | 18.31 | 18.49 | +0.22% | 3.65 | 2.01% |
| 2025-12-25 | 18.28 | 18.48 | 18.18 | 18.45 | +1.26% | 3.70 | 2.05% |
| 2025-12-24 | 18.18 | 18.29 | 18.09 | 18.22 | +0.55% | 2.76 | 1.54% |
| 2025-12-23 | 18.21 | 18.29 | 18.02 | 18.12 | -0.44% | 2.76 | 1.55% |
| 2025-12-22 | 18.09 | 18.38 | 18.08 | 18.20 | +0.66% | 3.18 | 1.77% |
| 2025-12-19 | 18.02 | 18.25 | 18.02 | 18.08 | +0.39% | 2.54 | 1.42% |
| 2025-12-18 | 18.06 | 18.28 | 17.99 | 18.01 | -1.42% | 2.57 | 1.44% |