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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 42.52 | 43.50 | 42.18 | 43.50 | +2.30% | 0.63 | 4.26% |
| 2025-09-15 | 41.76 | 42.80 | 40.83 | 42.52 | +1.82% | 0.58 | 3.99% |
| 2025-09-12 | 41.25 | 43.50 | 41.22 | 41.76 | +1.11% | 0.65 | 4.50% |
| 2025-09-11 | 40.71 | 41.41 | 40.09 | 41.30 | +0.98% | 0.41 | 2.90% |
| 2025-09-10 | 40.75 | 41.36 | 40.66 | 40.90 | +0.22% | 0.29 | 2.09% |
| 2025-09-09 | 41.00 | 41.77 | 40.52 | 40.81 | -0.58% | 0.36 | 2.58% |
| 2025-09-08 | 40.69 | 41.20 | 40.32 | 41.05 | +0.98% | 0.28 | 1.99% |
| 2025-09-05 | 40.83 | 40.84 | 39.10 | 40.65 | +1.68% | 0.36 | 2.63% |
| 2025-09-04 | 38.89 | 40.74 | 38.81 | 39.98 | +2.99% | 0.59 | 4.30% |
| 2025-09-03 | 40.59 | 40.80 | 38.74 | 38.82 | -4.48% | 0.49 | 3.62% |
| 2025-09-02 | 41.88 | 42.19 | 40.15 | 40.64 | -3.01% | 0.51 | 3.66% |
| 2025-09-01 | 41.02 | 42.19 | 40.85 | 41.90 | +1.77% | 0.54 | 3.77% |
| 2025-08-29 | 41.49 | 41.97 | 41.05 | 41.17 | -0.77% | 0.42 | 2.99% |
| 2025-08-28 | 42.51 | 43.25 | 40.19 | 41.49 | -1.96% | 0.87 | 6.09% |
| 2025-08-27 | 44.62 | 44.76 | 42.29 | 42.32 | -5.15% | 0.94 | 6.28% |
| 2025-08-26 | 44.01 | 45.20 | 43.33 | 44.62 | +1.25% | 0.95 | 6.22% |
| 2025-08-25 | 44.79 | 45.27 | 44.01 | 44.07 | -1.61% | 0.99 | 6.46% |
| 2025-08-22 | 44.20 | 45.20 | 43.52 | 44.79 | +0.54% | 1.48 | 9.75% |
| 2025-08-21 | 43.52 | 47.60 | 43.52 | 44.55 | +4.82% | 1.88 | 12.15% |
| 2025-08-20 | 42.07 | 42.69 | 41.91 | 42.50 | +0.24% | 0.58 | 4.01% |