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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 40.15 | 40.58 | 39.82 | 40.45 | +0.75% | 0.28 | 2.02% |
| 2025-10-21 | 39.20 | 40.18 | 38.87 | 40.15 | +2.35% | 0.30 | 2.18% |
| 2025-10-20 | 38.79 | 39.50 | 38.41 | 39.23 | +2.56% | 0.31 | 2.31% |
| 2025-10-17 | 39.17 | 39.49 | 38.21 | 38.25 | -2.37% | 0.30 | 2.26% |
| 2025-10-16 | 39.54 | 39.93 | 38.89 | 39.18 | -1.41% | 0.26 | 1.94% |
| 2025-10-15 | 39.52 | 40.25 | 38.92 | 39.74 | +0.48% | 0.29 | 2.12% |
| 2025-10-14 | 40.00 | 40.95 | 39.20 | 39.55 | -1.12% | 0.35 | 2.53% |
| 2025-10-13 | 39.56 | 40.70 | 37.50 | 40.00 | -0.77% | 0.42 | 3.11% |
| 2025-10-10 | 40.52 | 40.96 | 40.05 | 40.31 | -0.54% | 0.35 | 2.52% |
| 2025-10-09 | 41.73 | 42.15 | 40.45 | 40.53 | -2.83% | 0.41 | 2.94% |
| 2025-09-30 | 42.32 | 42.32 | 41.38 | 41.71 | 0.00% | 0.34 | 2.34% |
| 2025-09-29 | 41.97 | 42.16 | 40.56 | 41.71 | +0.39% | 0.39 | 2.74% |
| 2025-09-26 | 41.41 | 42.39 | 41.10 | 41.55 | -0.26% | 0.42 | 2.94% |
| 2025-09-25 | 41.56 | 43.46 | 41.30 | 41.66 | +0.26% | 0.63 | 4.33% |
| 2025-09-24 | 40.67 | 42.16 | 40.30 | 41.55 | +1.59% | 0.43 | 3.02% |
| 2025-09-23 | 41.78 | 41.78 | 39.55 | 40.90 | -2.11% | 0.49 | 3.52% |
| 2025-09-22 | 41.35 | 41.94 | 41.00 | 41.78 | +0.92% | 0.33 | 2.29% |
| 2025-09-19 | 42.31 | 42.72 | 41.10 | 41.40 | -2.17% | 0.35 | 2.48% |
| 2025-09-18 | 43.00 | 43.47 | 41.89 | 42.32 | -1.70% | 0.63 | 4.31% |
| 2025-09-17 | 43.50 | 44.44 | 43.00 | 43.05 | -1.03% | 0.67 | 4.48% |