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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 39.97 | 40.19 | 38.56 | 39.59 | -1.35% | 0.50 | 3.71% |
| 2025-12-16 | 41.22 | 41.23 | 39.88 | 40.13 | -2.67% | 0.47 | 3.40% |
| 2025-12-15 | 42.25 | 42.25 | 40.96 | 41.23 | -1.39% | 0.51 | 3.59% |
| 2025-12-12 | 42.75 | 43.38 | 41.81 | 41.81 | -2.20% | 0.52 | 3.59% |
| 2025-12-11 | 44.15 | 44.43 | 42.66 | 42.75 | -3.24% | 0.45 | 3.03% |
| 2025-12-10 | 44.95 | 45.30 | 44.02 | 44.18 | -1.82% | 0.40 | 2.61% |
| 2025-12-09 | 45.60 | 45.94 | 45.00 | 45.00 | -1.34% | 0.39 | 2.48% |
| 2025-12-08 | 44.76 | 45.99 | 44.30 | 45.61 | +2.96% | 0.51 | 3.30% |
| 2025-12-05 | 43.76 | 44.50 | 43.13 | 44.30 | +0.96% | 0.54 | 3.58% |
| 2025-12-04 | 45.24 | 45.38 | 43.75 | 43.88 | -2.86% | 0.48 | 3.15% |
| 2025-12-03 | 46.76 | 46.76 | 44.73 | 45.17 | -3.46% | 0.66 | 4.26% |
| 2025-12-02 | 46.94 | 47.30 | 46.18 | 46.79 | -0.02% | 0.56 | 3.52% |
| 2025-12-01 | 47.08 | 48.02 | 46.70 | 46.80 | -0.59% | 0.69 | 4.27% |
| 2025-11-28 | 46.42 | 47.70 | 45.81 | 47.08 | +1.36% | 0.89 | 5.56% |
| 2025-11-27 | 45.70 | 46.78 | 45.15 | 46.45 | +1.00% | 0.77 | 4.88% |
| 2025-11-26 | 46.84 | 48.15 | 45.70 | 45.99 | -1.08% | 0.99 | 6.19% |
| 2025-11-25 | 46.10 | 46.68 | 45.16 | 46.49 | +2.85% | 1.06 | 6.75% |
| 2025-11-24 | 43.54 | 45.49 | 43.54 | 45.20 | +4.27% | 1.06 | 6.87% |
| 2025-11-21 | 44.55 | 46.35 | 42.30 | 43.35 | -4.01% | 1.28 | 8.42% |
| 2025-11-20 | 46.47 | 46.77 | 44.89 | 45.16 | -2.04% | 1.32 | 8.40% |