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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 47.10 | 47.90 | 46.03 | 46.10 | -4.14% | 1.59 | 9.91% |
| 2025-11-18 | 47.60 | 49.39 | 46.72 | 48.09 | +0.02% | 2.52 | 15.25% |
| 2025-11-17 | 47.06 | 48.40 | 45.78 | 48.08 | -2.24% | 2.74 | 17.02% |
| 2025-11-14 | 54.36 | 57.13 | 48.18 | 49.18 | -5.79% | 4.42 | 24.98% |
| 2025-11-13 | 43.98 | 52.20 | 43.13 | 52.20 | +20.00% | 2.75 | 16.70% |
| 2025-11-12 | 43.78 | 44.19 | 43.34 | 43.50 | -0.57% | 0.37 | 2.44% |
| 2025-11-11 | 43.20 | 44.30 | 42.78 | 43.75 | +0.11% | 0.59 | 3.94% |
| 2025-11-10 | 42.82 | 45.41 | 42.33 | 43.70 | +2.68% | 0.84 | 5.59% |
| 2025-11-07 | 42.55 | 42.98 | 42.14 | 42.56 | -0.16% | 0.28 | 1.92% |
| 2025-11-06 | 43.34 | 43.51 | 42.17 | 42.63 | -1.46% | 0.37 | 2.56% |
| 2025-11-05 | 42.84 | 43.83 | 42.30 | 43.26 | +0.89% | 0.57 | 3.84% |
| 2025-11-04 | 42.10 | 42.97 | 41.70 | 42.88 | +1.85% | 0.52 | 3.53% |
| 2025-11-03 | 41.25 | 42.35 | 40.98 | 42.10 | +2.06% | 0.43 | 3.01% |
| 2025-10-31 | 39.99 | 41.39 | 39.97 | 41.25 | +3.20% | 0.39 | 2.76% |
| 2025-10-30 | 40.18 | 40.72 | 39.88 | 39.97 | -0.92% | 0.22 | 1.61% |
| 2025-10-29 | 41.40 | 41.45 | 40.01 | 40.34 | -2.54% | 0.43 | 3.06% |
| 2025-10-28 | 41.02 | 41.49 | 40.81 | 41.39 | +0.88% | 0.25 | 1.75% |
| 2025-10-27 | 41.01 | 41.39 | 40.60 | 41.03 | +0.27% | 0.28 | 2.00% |
| 2025-10-24 | 40.76 | 41.08 | 40.40 | 40.92 | +0.39% | 0.23 | 1.63% |
| 2025-10-23 | 40.60 | 40.79 | 40.00 | 40.76 | +0.77% | 0.26 | 1.91% |