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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 42.20 | 42.43 | 41.70 | 41.97 | -0.29% | 0.55 | 3.84% |
| 2025-07-21 | 42.25 | 42.33 | 41.80 | 42.09 | +0.67% | 0.45 | 3.11% |
| 2025-07-18 | 42.00 | 42.25 | 41.59 | 41.81 | -0.43% | 0.44 | 3.04% |
| 2025-07-17 | 42.01 | 42.37 | 41.64 | 41.99 | +0.41% | 0.56 | 3.92% |
| 2025-07-16 | 42.00 | 42.88 | 41.66 | 41.82 | -0.24% | 0.62 | 4.29% |
| 2025-07-15 | 42.87 | 43.19 | 41.59 | 41.92 | -2.15% | 0.80 | 5.56% |
| 2025-07-14 | 43.26 | 43.70 | 42.63 | 42.84 | -1.22% | 0.76 | 5.19% |
| 2025-07-11 | 44.77 | 45.55 | 43.18 | 43.37 | -4.51% | 1.27 | 8.49% |
| 2025-07-10 | 45.40 | 46.49 | 43.71 | 45.42 | -1.35% | 1.79 | 11.59% |
| 2025-07-09 | 43.96 | 46.54 | 43.46 | 46.04 | +3.53% | 1.79 | 11.60% |
| 2025-07-08 | 44.97 | 45.32 | 44.08 | 44.47 | -1.18% | 1.36 | 8.94% |
| 2025-07-07 | 42.88 | 46.61 | 42.88 | 45.00 | +2.67% | 2.27 | 14.58% |
| 2025-07-04 | 42.36 | 44.52 | 41.33 | 43.83 | +3.35% | 1.71 | 11.58% |
| 2025-07-03 | 42.09 | 43.05 | 41.91 | 42.41 | +1.63% | 0.80 | 5.48% |
| 2025-07-02 | 42.86 | 43.50 | 41.56 | 41.73 | -5.44% | 1.24 | 8.58% |
| 2025-07-01 | 45.30 | 45.99 | 43.22 | 44.13 | -1.93% | 1.61 | 10.62% |
| 2025-06-30 | 42.59 | 45.80 | 42.11 | 45.00 | +8.17% | 2.29 | 15.16% |
| 2025-06-27 | 41.51 | 43.50 | 41.21 | 41.60 | -2.94% | 1.57 | 10.84% |
| 2025-06-26 | 39.48 | 43.00 | 38.98 | 42.86 | +8.29% | 2.08 | 14.75% |
| 2025-06-25 | 39.96 | 40.01 | 38.85 | 39.58 | +0.15% | 0.74 | 5.47% |