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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 19.70 | 19.80 | 19.01 | 19.11 | -1.70% | 4.85 | 2.56% |
| 2025-11-18 | 19.13 | 19.70 | 19.02 | 19.44 | +0.88% | 6.36 | 3.32% |
| 2025-11-17 | 18.70 | 19.44 | 18.61 | 19.27 | +2.12% | 5.89 | 3.12% |
| 2025-11-14 | 19.45 | 19.53 | 18.87 | 18.87 | -4.94% | 7.52 | 3.97% |
| 2025-11-13 | 18.80 | 19.95 | 18.58 | 19.85 | +5.98% | 8.22 | 4.35% |
| 2025-11-12 | 19.00 | 19.01 | 18.48 | 18.73 | -1.52% | 4.35 | 2.36% |
| 2025-11-11 | 19.34 | 19.38 | 18.94 | 19.02 | -1.25% | 4.07 | 2.16% |
| 2025-11-10 | 19.18 | 19.49 | 19.12 | 19.26 | +0.31% | 3.95 | 2.08% |
| 2025-11-07 | 19.34 | 19.55 | 19.15 | 19.20 | -1.54% | 4.73 | 2.50% |
| 2025-11-06 | 19.52 | 19.58 | 19.25 | 19.50 | +0.46% | 3.47 | 1.81% |
| 2025-11-05 | 19.35 | 19.55 | 19.20 | 19.41 | -1.37% | 4.88 | 2.55% |
| 2025-11-04 | 20.20 | 20.20 | 19.48 | 19.68 | -2.72% | 6.73 | 3.47% |
| 2025-11-03 | 20.16 | 20.37 | 20.04 | 20.23 | -0.30% | 5.30 | 2.67% |
| 2025-10-31 | 20.26 | 20.60 | 20.00 | 20.29 | -0.15% | 8.02 | 4.00% |
| 2025-10-30 | 20.03 | 20.88 | 19.89 | 20.32 | +2.16% | 13.19 | 6.54% |
| 2025-10-29 | 19.76 | 20.07 | 19.66 | 19.89 | +1.95% | 6.89 | 3.53% |
| 2025-10-28 | 19.55 | 19.79 | 19.35 | 19.51 | -0.31% | 5.21 | 2.70% |
| 2025-10-27 | 19.75 | 19.86 | 19.45 | 19.57 | -0.05% | 6.04 | 3.13% |
| 2025-10-24 | 19.38 | 19.59 | 19.25 | 19.58 | +1.77% | 5.94 | 3.10% |
| 2025-10-23 | 19.15 | 19.25 | 18.73 | 19.24 | +0.47% | 4.40 | 2.35% |