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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 40.50 | 40.50 | 37.53 | 37.97 | -7.16% | 0.65 | 4.83% |
| 2026-03-20 | 41.33 | 42.70 | 40.71 | 40.90 | -0.58% | 0.67 | 4.74% |
| 2026-03-19 | 41.95 | 42.26 | 41.01 | 41.14 | -2.72% | 0.27 | 1.91% |
| 2026-03-18 | 41.41 | 42.50 | 41.12 | 42.29 | +2.75% | 0.29 | 2.03% |
| 2026-03-17 | 42.59 | 42.59 | 40.93 | 41.16 | -2.49% | 0.28 | 1.95% |
| 2026-03-16 | 40.51 | 42.42 | 40.51 | 42.21 | +3.43% | 0.44 | 3.08% |
| 2026-03-13 | 40.67 | 41.63 | 40.51 | 40.81 | -0.32% | 0.26 | 1.86% |
| 2026-03-12 | 42.01 | 42.16 | 40.71 | 40.94 | -2.31% | 0.26 | 1.80% |
| 2026-03-11 | 42.88 | 43.14 | 41.75 | 41.91 | -2.26% | 0.37 | 2.55% |
| 2026-03-10 | 41.68 | 42.97 | 41.63 | 42.88 | +3.50% | 0.40 | 2.77% |
| 2026-03-09 | 40.79 | 41.79 | 40.00 | 41.43 | +1.07% | 0.53 | 3.79% |
| 2026-03-06 | 39.18 | 41.18 | 38.77 | 40.99 | +3.98% | 0.43 | 3.10% |
| 2026-03-05 | 39.50 | 40.08 | 39.13 | 39.42 | +1.28% | 0.31 | 2.26% |
| 2026-03-04 | 38.93 | 39.51 | 38.57 | 38.92 | -1.22% | 0.39 | 2.93% |
| 2026-03-03 | 41.63 | 41.69 | 39.20 | 39.40 | -3.64% | 0.48 | 3.46% |
| 2026-03-02 | 43.45 | 43.78 | 40.71 | 40.89 | -7.07% | 0.78 | 5.46% |
| 2026-02-27 | 43.51 | 44.04 | 43.50 | 44.00 | +0.62% | 0.32 | 2.12% |
| 2026-02-26 | 44.53 | 44.58 | 43.48 | 43.73 | -1.31% | 0.32 | 2.13% |
| 2026-02-25 | 44.33 | 44.74 | 44.20 | 44.31 | -0.07% | 0.32 | 2.08% |
| 2026-02-24 | 44.63 | 44.76 | 43.99 | 44.34 | +1.33% | 0.42 | 2.73% |