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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 22.31 | 22.75 | 22.17 | 22.68 | +0.58% | 11.75 | 5.29% |
| 2025-09-15 | 22.10 | 23.04 | 21.71 | 22.55 | +0.45% | 17.67 | 8.03% |
| 2025-09-12 | 22.50 | 23.38 | 22.31 | 22.45 | +2.46% | 24.23 | 10.81% |
| 2025-09-11 | 21.15 | 22.16 | 20.70 | 21.91 | +5.69% | 18.42 | 8.72% |
| 2025-09-10 | 20.46 | 20.90 | 20.31 | 20.73 | +2.37% | 9.33 | 4.60% |
| 2025-09-09 | 20.99 | 20.99 | 20.11 | 20.25 | -3.53% | 8.91 | 4.42% |
| 2025-09-08 | 20.89 | 21.11 | 20.46 | 20.99 | +0.72% | 10.79 | 5.27% |
| 2025-09-05 | 20.32 | 20.92 | 20.10 | 20.84 | +2.66% | 10.08 | 4.99% |
| 2025-09-04 | 21.42 | 21.58 | 19.95 | 20.30 | -5.18% | 13.78 | 6.75% |
| 2025-09-03 | 22.02 | 22.22 | 21.35 | 21.41 | -2.77% | 11.54 | 5.38% |
| 2025-09-02 | 23.64 | 23.65 | 21.82 | 22.02 | -6.58% | 24.11 | 10.94% |
| 2025-09-01 | 24.44 | 24.88 | 23.45 | 23.57 | +0.26% | 26.73 | 11.31% |
| 2025-08-29 | 24.82 | 24.98 | 23.31 | 23.51 | -3.57% | 22.23 | 9.53% |
| 2025-08-28 | 23.90 | 24.44 | 23.23 | 24.38 | +1.54% | 27.82 | 11.80% |
| 2025-08-27 | 23.86 | 25.22 | 23.42 | 24.01 | +0.63% | 38.31 | 15.93% |
| 2025-08-26 | 23.21 | 24.25 | 23.10 | 23.86 | +1.49% | 24.38 | 10.36% |
| 2025-08-25 | 23.59 | 24.75 | 23.21 | 23.51 | +3.11% | 33.42 | 14.27% |
| 2025-08-22 | 22.06 | 23.07 | 22.06 | 22.80 | +3.40% | 21.03 | 9.42% |
| 2025-08-21 | 22.34 | 22.66 | 21.82 | 22.05 | -0.94% | 12.43 | 5.69% |
| 2025-08-20 | 21.85 | 22.28 | 21.48 | 22.26 | +1.18% | 14.07 | 6.52% |