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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 43.90 | 44.76 | 43.74 | 43.76 | -0.55% | 0.34 | 2.25% |
| 2026-02-12 | 44.27 | 44.45 | 43.41 | 44.00 | -0.65% | 0.39 | 2.62% |
| 2026-02-11 | 44.89 | 45.10 | 44.15 | 44.29 | -0.63% | 0.34 | 2.23% |
| 2026-02-10 | 44.53 | 45.43 | 44.47 | 44.57 | -0.29% | 0.44 | 2.87% |
| 2026-02-09 | 44.20 | 44.74 | 43.68 | 44.70 | +3.02% | 0.43 | 2.83% |
| 2026-02-06 | 43.30 | 44.10 | 42.60 | 43.39 | -0.07% | 0.44 | 2.96% |
| 2026-02-05 | 42.73 | 44.33 | 42.50 | 43.42 | +1.61% | 0.57 | 3.85% |
| 2026-02-04 | 43.70 | 43.72 | 42.14 | 42.73 | -1.68% | 0.44 | 2.99% |
| 2026-02-03 | 43.08 | 43.59 | 42.52 | 43.46 | +2.48% | 0.51 | 3.43% |
| 2026-02-02 | 43.00 | 43.89 | 42.40 | 42.41 | -2.42% | 0.50 | 3.35% |
| 2026-01-30 | 42.96 | 43.82 | 42.60 | 43.46 | +1.19% | 0.45 | 3.05% |
| 2026-01-29 | 42.91 | 44.46 | 42.28 | 42.95 | -0.53% | 0.55 | 3.70% |
| 2026-01-28 | 44.66 | 44.88 | 42.84 | 43.18 | -2.86% | 0.54 | 3.64% |
| 2026-01-27 | 44.95 | 45.05 | 42.78 | 44.45 | -0.38% | 0.55 | 3.68% |
| 2026-01-26 | 44.83 | 45.86 | 43.88 | 44.62 | -0.47% | 0.66 | 4.27% |
| 2026-01-23 | 44.68 | 44.90 | 44.14 | 44.83 | +0.31% | 0.44 | 2.88% |
| 2026-01-22 | 44.30 | 44.78 | 43.91 | 44.69 | +0.88% | 0.46 | 3.01% |
| 2026-01-21 | 44.21 | 44.47 | 43.38 | 44.30 | +0.39% | 0.51 | 3.40% |
| 2026-01-20 | 44.45 | 45.50 | 43.94 | 44.13 | -0.72% | 0.73 | 4.77% |
| 2026-01-19 | 43.97 | 44.50 | 43.49 | 44.45 | +0.61% | 0.66 | 4.38% |