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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 38.75 | 39.28 | 38.35 | 38.63 | -0.41% | 0.36 | 2.74% |
| 2026-04-20 | 39.05 | 39.11 | 38.51 | 38.79 | -0.67% | 0.24 | 1.78% |
| 2026-04-17 | 39.40 | 39.58 | 38.29 | 39.05 | -0.81% | 0.48 | 3.59% |
| 2026-04-16 | 37.76 | 39.88 | 36.94 | 39.37 | +5.80% | 0.52 | 3.89% |
| 2026-04-15 | 37.98 | 37.98 | 37.12 | 37.21 | -1.56% | 0.19 | 1.49% |
| 2026-04-14 | 37.99 | 38.00 | 37.30 | 37.80 | +0.59% | 0.22 | 1.72% |
| 2026-04-13 | 38.18 | 38.18 | 37.21 | 37.58 | -0.84% | 0.26 | 2.03% |
| 2026-04-10 | 37.90 | 38.58 | 37.54 | 37.90 | +0.96% | 0.28 | 2.13% |
| 2026-04-09 | 38.72 | 39.28 | 37.30 | 37.54 | -4.06% | 0.40 | 3.06% |
| 2026-04-08 | 37.80 | 39.25 | 37.40 | 39.13 | +6.68% | 0.47 | 3.54% |
| 2026-04-07 | 36.00 | 37.00 | 35.11 | 36.68 | +1.92% | 0.34 | 2.73% |
| 2026-04-03 | 37.00 | 37.45 | 35.41 | 35.99 | -2.52% | 0.33 | 2.70% |
| 2026-04-02 | 38.50 | 38.69 | 36.32 | 36.92 | -4.10% | 0.41 | 3.18% |
| 2026-04-01 | 38.71 | 39.05 | 37.95 | 38.50 | +1.45% | 0.33 | 2.51% |
| 2026-03-31 | 39.02 | 39.52 | 37.89 | 37.95 | -2.79% | 0.34 | 2.60% |
| 2026-03-30 | 38.60 | 39.38 | 38.35 | 39.04 | -0.79% | 0.31 | 2.30% |
| 2026-03-27 | 39.45 | 39.79 | 38.53 | 39.35 | +0.13% | 0.51 | 3.81% |
| 2026-03-26 | 40.85 | 41.25 | 39.10 | 39.30 | -3.96% | 0.37 | 2.68% |
| 2026-03-25 | 39.78 | 41.15 | 39.78 | 40.92 | +3.07% | 0.40 | 2.85% |
| 2026-03-24 | 39.18 | 39.79 | 37.73 | 39.70 | +4.56% | 0.44 | 3.27% |