奥雅股份 sz.300949
38.88
+1.22%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 38.71 | 39.40 | 37.82 | 38.88 | +1.22% | 0.33 | 2.50% |
| 2026-05-21 | 40.47 | 40.95 | 38.32 | 38.41 | -4.93% | 0.48 | 3.51% |
| 2026-05-20 | 40.67 | 41.01 | 40.17 | 40.40 | -1.17% | 0.27 | 1.93% |
| 2026-05-19 | 41.00 | 41.98 | 40.19 | 40.88 | -0.24% | 0.35 | 2.48% |
| 2026-05-18 | 41.08 | 41.45 | 40.25 | 40.98 | +0.94% | 0.35 | 2.49% |
| 2026-05-15 | 40.41 | 41.11 | 40.00 | 40.60 | +0.15% | 0.41 | 2.93% |
| 2026-05-14 | 41.37 | 41.50 | 40.33 | 40.54 | -1.77% | 0.34 | 2.45% |
| 2026-05-13 | 41.20 | 41.70 | 40.50 | 41.27 | +0.29% | 0.31 | 2.23% |
| 2026-05-12 | 41.77 | 42.39 | 40.76 | 41.15 | -1.46% | 0.41 | 2.86% |
| 2026-05-11 | 41.67 | 42.09 | 41.33 | 41.76 | +0.19% | 0.32 | 2.24% |
| 2026-05-08 | 40.89 | 41.80 | 40.65 | 41.68 | +1.56% | 0.31 | 2.16% |
| 2026-05-07 | 40.70 | 41.71 | 40.70 | 41.04 | +0.84% | 0.45 | 3.20% |
| 2026-05-06 | 40.77 | 40.98 | 40.20 | 40.70 | +0.17% | 0.58 | 4.14% |
| 2026-04-30 | 40.11 | 40.96 | 40.11 | 40.63 | +1.30% | 0.44 | 3.17% |
| 2026-04-29 | 38.70 | 40.38 | 38.60 | 40.11 | +2.87% | 0.40 | 2.95% |
| 2026-04-28 | 39.50 | 39.93 | 38.60 | 38.99 | -1.29% | 0.38 | 2.84% |
| 2026-04-27 | 38.28 | 39.56 | 37.81 | 39.50 | +3.24% | 0.37 | 2.76% |
| 2026-04-24 | 37.50 | 38.69 | 37.30 | 38.26 | +1.49% | 0.39 | 2.99% |
| 2026-04-23 | 38.45 | 38.64 | 37.53 | 37.70 | -1.85% | 0.29 | 2.26% |
| 2026-04-22 | 38.37 | 38.86 | 37.83 | 38.41 | -0.57% | 0.26 | 2.00% |