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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 41.97 | 42.65 | 41.61 | 42.40 | +1.36% | 0.59 | 4.09% |
| 2025-08-18 | 41.48 | 42.15 | 41.21 | 41.83 | +1.19% | 0.55 | 3.80% |
| 2025-08-15 | 40.69 | 41.61 | 40.69 | 41.34 | +0.83% | 0.41 | 2.89% |
| 2025-08-14 | 41.89 | 42.04 | 40.91 | 41.00 | -1.75% | 0.43 | 3.05% |
| 2025-08-13 | 42.05 | 42.40 | 41.51 | 41.73 | -0.76% | 0.40 | 2.77% |
| 2025-08-12 | 42.07 | 42.38 | 41.81 | 42.05 | -0.05% | 0.36 | 2.52% |
| 2025-08-11 | 41.49 | 42.20 | 41.31 | 42.07 | +2.21% | 0.55 | 3.86% |
| 2025-08-08 | 41.52 | 41.79 | 40.56 | 41.16 | -0.87% | 0.38 | 2.73% |
| 2025-08-07 | 41.89 | 42.20 | 41.35 | 41.52 | -0.95% | 0.37 | 2.62% |
| 2025-08-06 | 41.69 | 42.09 | 41.40 | 41.92 | +0.65% | 0.39 | 2.73% |
| 2025-08-05 | 41.41 | 41.76 | 41.14 | 41.65 | +0.63% | 0.37 | 2.63% |
| 2025-08-04 | 40.88 | 41.48 | 40.60 | 41.39 | +0.27% | 0.38 | 2.68% |
| 2025-08-01 | 40.48 | 41.79 | 40.33 | 41.28 | +2.69% | 0.51 | 3.62% |
| 2025-07-31 | 40.81 | 41.28 | 40.14 | 40.20 | -1.49% | 0.46 | 3.32% |
| 2025-07-30 | 41.21 | 41.42 | 40.55 | 40.81 | -1.66% | 0.46 | 3.29% |
| 2025-07-29 | 41.59 | 42.35 | 40.81 | 41.50 | +0.05% | 0.43 | 3.01% |
| 2025-07-28 | 41.36 | 41.89 | 41.28 | 41.48 | +0.29% | 0.35 | 2.44% |
| 2025-07-25 | 41.60 | 41.76 | 41.03 | 41.36 | -0.58% | 0.38 | 2.72% |
| 2025-07-24 | 41.03 | 41.76 | 40.60 | 41.60 | +1.94% | 0.49 | 3.46% |
| 2025-07-23 | 42.00 | 42.08 | 40.80 | 40.81 | -2.76% | 0.63 | 4.45% |