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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.96 | 18.40 | 17.82 | 18.27 | +1.05% | 3.83 | 2.15% |
| 2025-12-16 | 18.77 | 18.78 | 18.02 | 18.08 | -3.62% | 5.33 | 2.97% |
| 2025-12-15 | 18.88 | 19.04 | 18.75 | 18.76 | -1.47% | 3.60 | 1.94% |
| 2025-12-12 | 18.84 | 19.22 | 18.78 | 19.04 | +0.79% | 4.33 | 2.31% |
| 2025-12-11 | 19.50 | 19.58 | 18.85 | 18.89 | -3.43% | 6.23 | 3.31% |
| 2025-12-10 | 19.45 | 19.70 | 19.15 | 19.56 | -1.66% | 8.76 | 4.59% |
| 2025-12-09 | 20.00 | 20.88 | 19.66 | 19.89 | +3.76% | 20.75 | 10.35% |
| 2025-12-08 | 18.95 | 19.26 | 18.88 | 19.17 | +1.43% | 5.17 | 2.76% |
| 2025-12-05 | 18.75 | 19.20 | 18.47 | 18.90 | +0.69% | 3.39 | 1.83% |
| 2025-12-04 | 18.52 | 18.85 | 18.40 | 18.77 | +1.35% | 3.13 | 1.70% |
| 2025-12-03 | 18.97 | 19.08 | 18.50 | 18.52 | -2.48% | 4.52 | 2.46% |
| 2025-12-02 | 19.33 | 19.38 | 18.96 | 18.99 | -2.26% | 4.31 | 2.29% |
| 2025-12-01 | 19.01 | 19.55 | 18.94 | 19.43 | +1.41% | 4.98 | 2.62% |
| 2025-11-28 | 19.25 | 19.43 | 19.00 | 19.16 | +0.10% | 4.38 | 2.32% |
| 2025-11-27 | 19.60 | 19.66 | 19.13 | 19.14 | -3.19% | 7.52 | 3.93% |
| 2025-11-26 | 19.90 | 20.46 | 19.69 | 19.77 | -1.00% | 8.93 | 4.52% |
| 2025-11-25 | 19.70 | 20.35 | 19.69 | 19.97 | +0.81% | 11.47 | 5.79% |
| 2025-11-24 | 19.23 | 19.90 | 18.58 | 19.81 | +3.66% | 11.63 | 6.08% |
| 2025-11-21 | 19.18 | 19.65 | 19.10 | 19.11 | -1.75% | 8.19 | 4.29% |
| 2025-11-20 | 19.18 | 19.77 | 19.02 | 19.45 | +1.78% | 7.27 | 3.80% |