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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 34.31 | 37.00 | 34.31 | 36.73 | +7.05% | 0.91 | 7.39% |
| 2025-05-23 | 35.17 | 35.41 | 34.31 | 34.31 | -2.94% | 0.32 | 2.68% |
| 2025-05-22 | 35.71 | 35.96 | 34.94 | 35.35 | -1.01% | 0.35 | 2.89% |
| 2025-05-21 | 37.03 | 37.03 | 35.29 | 35.71 | -1.92% | 0.56 | 4.57% |
| 2025-05-20 | 35.50 | 37.04 | 34.11 | 36.41 | +3.50% | 0.98 | 8.03% |
| 2025-05-19 | 34.67 | 36.16 | 34.19 | 35.18 | +0.86% | 0.77 | 6.37% |
| 2025-05-16 | 35.76 | 36.15 | 34.60 | 34.88 | -3.83% | 0.93 | 7.73% |
| 2025-05-15 | 37.41 | 37.92 | 35.80 | 36.27 | -3.31% | 0.97 | 7.63% |
| 2025-05-14 | 36.59 | 38.33 | 35.55 | 37.51 | +1.65% | 1.20 | 9.50% |
| 2025-05-13 | 36.58 | 37.31 | 35.27 | 36.90 | -0.08% | 1.36 | 10.92% |
| 2025-05-12 | 32.28 | 38.28 | 32.00 | 36.93 | +15.77% | 1.79 | 14.86% |
| 2025-05-09 | 32.40 | 32.50 | 31.83 | 31.90 | -1.85% | 0.24 | 2.21% |
| 2025-05-08 | 31.71 | 32.55 | 31.71 | 32.50 | +1.53% | 0.26 | 2.38% |
| 2025-05-07 | 32.54 | 32.79 | 31.74 | 32.01 | +0.34% | 0.31 | 2.78% |
| 2025-05-06 | 30.60 | 31.98 | 30.60 | 31.90 | +4.87% | 0.46 | 4.22% |