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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 19.13 | 19.39 | 19.02 | 19.15 | -0.47% | 3.75 | 1.98% |
| 2025-10-21 | 19.10 | 19.26 | 19.00 | 19.24 | +1.05% | 4.68 | 2.48% |
| 2025-10-20 | 19.10 | 19.28 | 18.91 | 19.04 | +1.06% | 4.57 | 2.43% |
| 2025-10-17 | 19.90 | 19.90 | 18.81 | 18.84 | -4.46% | 6.77 | 3.58% |
| 2025-10-16 | 19.98 | 19.98 | 19.62 | 19.72 | -1.79% | 5.02 | 2.58% |
| 2025-10-15 | 19.80 | 20.10 | 19.43 | 20.08 | +1.88% | 6.79 | 3.48% |
| 2025-10-14 | 20.70 | 20.90 | 19.65 | 19.71 | -3.52% | 10.24 | 5.15% |
| 2025-10-13 | 19.91 | 20.53 | 19.73 | 20.43 | -1.83% | 7.82 | 3.92% |
| 2025-10-10 | 21.87 | 21.87 | 20.72 | 20.81 | -5.28% | 11.55 | 5.58% |
| 2025-10-09 | 22.10 | 22.40 | 21.91 | 21.97 | -0.54% | 11.48 | 5.27% |
| 2025-09-30 | 22.45 | 22.69 | 21.99 | 22.09 | -0.94% | 9.54 | 4.35% |
| 2025-09-29 | 22.40 | 22.60 | 21.97 | 22.30 | +1.46% | 10.12 | 4.61% |
| 2025-09-26 | 22.86 | 23.27 | 21.98 | 21.98 | -5.54% | 15.96 | 7.19% |
| 2025-09-25 | 23.36 | 23.85 | 23.25 | 23.27 | +0.13% | 22.73 | 9.79% |
| 2025-09-24 | 22.70 | 23.30 | 22.39 | 23.24 | +0.96% | 17.86 | 7.89% |
| 2025-09-23 | 23.33 | 23.48 | 22.22 | 23.02 | -0.65% | 17.75 | 7.89% |
| 2025-09-22 | 22.80 | 23.29 | 22.71 | 23.17 | +4.09% | 18.18 | 8.00% |
| 2025-09-19 | 22.50 | 22.90 | 22.21 | 22.26 | -1.85% | 13.18 | 5.93% |
| 2025-09-18 | 23.44 | 23.75 | 22.38 | 22.68 | -1.99% | 25.30 | 11.09% |
| 2025-09-17 | 22.69 | 23.65 | 22.32 | 23.14 | +2.03% | 20.24 | 8.93% |