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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 43.16 | 45.88 | 42.70 | 44.18 | +2.60% | 1.03 | 6.83% |
| 2026-01-15 | 43.59 | 43.98 | 42.41 | 43.06 | -1.96% | 0.63 | 4.28% |
| 2026-01-14 | 43.37 | 44.50 | 42.90 | 43.92 | +1.36% | 0.95 | 6.34% |
| 2026-01-13 | 44.00 | 44.25 | 42.30 | 43.33 | -0.41% | 1.15 | 7.68% |
| 2026-01-12 | 40.70 | 44.11 | 40.21 | 43.51 | +7.54% | 1.44 | 9.89% |
| 2026-01-09 | 39.91 | 40.48 | 39.43 | 40.46 | +2.04% | 0.60 | 4.36% |
| 2026-01-08 | 38.67 | 40.08 | 38.41 | 39.65 | +2.56% | 0.72 | 5.35% |
| 2026-01-07 | 39.78 | 40.16 | 38.61 | 38.66 | -2.82% | 0.67 | 4.94% |
| 2026-01-06 | 39.93 | 40.28 | 39.52 | 39.78 | -0.38% | 0.40 | 2.92% |
| 2026-01-05 | 39.17 | 40.62 | 39.01 | 39.93 | +1.86% | 0.75 | 5.44% |
| 2025-12-31 | 39.07 | 39.56 | 38.68 | 39.20 | +0.36% | 0.36 | 2.66% |
| 2025-12-30 | 39.03 | 39.78 | 38.95 | 39.06 | -1.04% | 0.34 | 2.51% |
| 2025-12-29 | 39.00 | 39.50 | 38.86 | 39.47 | +0.82% | 0.33 | 2.49% |
| 2025-12-26 | 39.56 | 39.67 | 39.01 | 39.15 | -0.91% | 0.37 | 2.77% |
| 2025-12-25 | 39.98 | 40.12 | 39.36 | 39.51 | -1.15% | 0.42 | 3.12% |
| 2025-12-24 | 40.25 | 40.25 | 39.73 | 39.97 | +0.10% | 0.28 | 2.04% |
| 2025-12-23 | 40.60 | 40.76 | 39.60 | 39.93 | -1.77% | 0.33 | 2.40% |
| 2025-12-22 | 41.26 | 41.49 | 40.43 | 40.65 | -0.97% | 0.48 | 3.40% |
| 2025-12-19 | 40.19 | 41.31 | 39.84 | 41.05 | +2.14% | 0.63 | 4.55% |
| 2025-12-18 | 39.74 | 41.08 | 39.40 | 40.19 | +1.52% | 0.56 | 4.01% |