奥飞娱乐(002292)股票行情
奥飞娱乐(002292)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 9.62 | 9.47 | -0.17 | -1.76% | 9.33 | 9.67 | 559623 | 53052.52 | 5.50% |
| 2025-07-31 | 9.92 | 9.64 | -0.36 | -3.60% | 9.59 | 9.95 | 795656 | 77699.43 | 7.82% |
| 2025-07-30 | 9.77 | 10.00 | 0.13 | 1.32% | 9.74 | 10.14 | 1021544 | 101631.12 | 10.04% |
| 2025-07-29 | 9.98 | 9.87 | 0.03 | 0.30% | 9.73 | 10.04 | 589288 | 58037.78 | 5.79% |
| 2025-07-28 | 9.88 | 9.84 | -0.02 | -0.20% | 9.78 | 9.92 | 427436 | 42124.21 | 4.20% |
| 2025-07-25 | 9.84 | 9.86 | 0.02 | 0.20% | 9.78 | 9.91 | 413548 | 40737.20 | 4.06% |
| 2025-07-24 | 9.71 | 9.84 | 0.13 | 1.34% | 9.68 | 9.84 | 412598 | 40402.66 | 4.05% |
| 2025-07-23 | 9.80 | 9.71 | -0.12 | -1.22% | 9.68 | 9.90 | 503346 | 49140.53 | 4.95% |
| 2025-07-22 | 9.95 | 9.83 | -0.14 | -1.40% | 9.76 | 9.97 | 503606 | 49517.68 | 4.95% |
| 2025-07-21 | 9.92 | 9.97 | -0.04 | -0.40% | 9.87 | 10.01 | 537985 | 53495.71 | 5.29% |
| 2025-07-18 | 9.89 | 10.01 | 0.17 | 1.73% | 9.77 | 10.08 | 995985 | 99112.48 | 9.79% |
| 2025-07-17 | 9.77 | 9.84 | 0.02 | 0.20% | 9.66 | 9.85 | 500379 | 48872.96 | 4.92% |
| 2025-07-16 | 9.71 | 9.82 | 0.14 | 1.45% | 9.70 | 9.98 | 830028 | 81799.29 | 8.15% |
| 2025-07-15 | 9.76 | 9.68 | -0.11 | -1.12% | 9.55 | 9.79 | 452010 | 43611.16 | 4.44% |
| 2025-07-14 | 9.74 | 9.79 | 0.06 | 0.62% | 9.67 | 9.92 | 577136 | 56460.25 | 5.67% |
| 2025-07-11 | 9.55 | 9.73 | 0.19 | 1.99% | 9.43 | 9.80 | 697124 | 67301.34 | 6.85% |
| 2025-07-10 | 9.55 | 9.54 | -0.07 | -0.73% | 9.48 | 9.68 | 397396 | 37985.98 | 3.90% |
| 2025-07-09 | 9.61 | 9.61 | -0.05 | -0.52% | 9.57 | 9.78 | 546270 | 52835.79 | 5.37% |
| 2025-07-08 | 9.47 | 9.66 | 0.19 | 2.01% | 9.41 | 9.68 | 520885 | 50149.05 | 5.12% |
| 2025-07-07 | 9.53 | 9.47 | -0.11 | -1.15% | 9.45 | 9.60 | 367821 | 34991.61 | 3.61% |
| 2025-07-04 | 9.63 | 9.58 | -0.04 | -0.42% | 9.56 | 9.74 | 459927 | 44269.92 | 4.52% |
| 2025-07-03 | 9.58 | 9.62 | -0.09 | -0.93% | 9.51 | 9.79 | 458863 | 44083.61 | 4.51% |
| 2025-07-02 | 9.76 | 9.71 | -0.08 | -0.82% | 9.62 | 9.96 | 701696 | 68382.85 | 6.89% |
| 2025-07-01 | 9.77 | 9.79 | 0.07 | 0.72% | 9.56 | 9.98 | 788416 | 76781.51 | 7.75% |
| 2025-06-30 | 9.44 | 9.72 | 0.29 | 3.08% | 9.43 | 9.83 | 772392 | 74760.42 | 7.59% |
| 2025-06-27 | 9.46 | 9.43 | -0.03 | -0.32% | 9.37 | 9.58 | 460178 | 43539.05 | 4.52% |
| 2025-06-26 | 9.60 | 9.46 | -0.12 | -1.25% | 9.44 | 9.74 | 602885 | 57743.09 | 5.92% |
| 2025-06-25 | 9.52 | 9.58 | 0.11 | 1.16% | 9.38 | 9.60 | 643831 | 61065.08 | 6.33% |
| 2025-06-24 | 9.31 | 9.47 | 0.18 | 1.94% | 9.31 | 9.56 | 658127 | 62378.03 | 6.47% |
| 2025-06-23 | 9.04 | 9.29 | 0.14 | 1.53% | 9.02 | 9.30 | 477404 | 43960.81 | 4.69% |
| 2025-06-20 | 9.55 | 9.15 | -0.40 | -4.19% | 9.14 | 9.58 | 699432 | 64834.78 | 6.87% |
| 2025-06-19 | 9.69 | 9.55 | -0.15 | -1.55% | 9.50 | 9.75 | 679808 | 65429.14 | 6.68% |
| 2025-06-18 | 9.90 | 9.70 | -0.34 | -3.39% | 9.61 | 9.96 | 866847 | 84287.07 | 8.52% |
| 2025-06-17 | 10.60 | 10.04 | -0.63 | -5.90% | 9.95 | 10.64 | 1314409 | 133728.36 | 12.91% |
| 2025-06-16 | 10.54 | 10.67 | 0.11 | 1.04% | 10.43 | 10.90 | 1177105 | 125874.81 | 11.56% |
| 2025-06-13 | 10.98 | 10.56 | -0.64 | -5.71% | 10.36 | 10.98 | 1462825 | 155334.92 | 14.37% |
| 2025-06-12 | 10.60 | 11.20 | 0.45 | 4.19% | 10.56 | 11.58 | 2122421 | 235922.53 | 20.85% |
| 2025-06-11 | 10.62 | 10.75 | 0.03 | 0.28% | 10.54 | 10.93 | 1588010 | 170336.39 | 15.60% |
| 2025-06-10 | 10.40 | 10.72 | 0.32 | 3.08% | 10.30 | 10.98 | 2111629 | 223340.59 | 20.75% |
| 2025-06-09 | 9.99 | 10.40 | 0.51 | 5.16% | 9.91 | 10.60 | 1469106 | 151054.12 | 14.43% |
| 2025-06-06 | 10.07 | 9.89 | -0.26 | -2.56% | 9.83 | 10.24 | 828106 | 82228.27 | 8.14% |
| 2025-06-05 | 10.13 | 10.15 | -0.08 | -0.78% | 10.07 | 10.50 | 1404204 | 144304.14 | 13.80% |
| 2025-06-04 | 9.93 | 10.23 | 0.21 | 2.10% | 9.93 | 10.50 | 1493967 | 152917.98 | 14.68% |
| 2025-06-03 | 9.55 | 10.02 | 0.36 | 3.73% | 9.52 | 10.20 | 1166820 | 116629.03 | 11.46% |
| 2025-05-30 | 9.92 | 9.66 | -0.38 | -3.78% | 9.63 | 10.12 | 965699 | 94848.90 | 9.49% |
| 2025-05-29 | 9.83 | 10.04 | 0.21 | 2.14% | 9.65 | 10.13 | 1171021 | 116456.36 | 11.50% |
| 2025-05-28 | 9.99 | 9.83 | -0.32 | -3.15% | 9.75 | 10.01 | 1216548 | 119690.04 | 11.95% |
| 2025-05-27 | 9.95 | 10.15 | 0.05 | 0.50% | 9.88 | 10.36 | 1879094 | 190013.80 | 18.46% |
| 2025-05-26 | 9.42 | 10.10 | 0.68 | 7.22% | 9.41 | 10.36 | 2182900 | 218303.28 | 21.45% |
| 2025-05-23 | 9.90 | 9.42 | -0.72 | -7.10% | 9.37 | 9.90 | 1297450 | 124217.61 | 12.75% |
| 2025-05-22 | 9.88 | 10.14 | 0.30 | 3.05% | 9.78 | 10.33 | 1877148 | 187540.70 | 18.44% |
| 2025-05-21 | 9.80 | 9.84 | 0.07 | 0.72% | 9.58 | 10.05 | 1972774 | 194108.58 | 19.38% |
| 2025-05-20 | 8.87 | 9.77 | 0.89 | 10.02% | 8.84 | 9.77 | 1397025 | 131462.77 | 13.73% |
| 2025-05-19 | 8.82 | 8.88 | 0.03 | 0.34% | 8.66 | 8.89 | 282866 | 24844.28 | 2.78% |
| 2025-05-16 | 8.83 | 8.85 | -0.01 | -0.11% | 8.78 | 9.00 | 312775 | 27767.74 | 3.07% |
| 2025-05-15 | 9.06 | 8.86 | -0.24 | -2.64% | 8.81 | 9.09 | 368668 | 32766.71 | 3.62% |
| 2025-05-14 | 9.00 | 9.10 | 0.01 | 0.11% | 8.96 | 9.19 | 425527 | 38559.48 | 4.18% |
| 2025-05-13 | 9.15 | 9.09 | 0.04 | 0.44% | 9.07 | 9.42 | 775996 | 71586.05 | 7.62% |
| 2025-05-12 | 9.06 | 9.05 | 0.10 | 1.12% | 8.91 | 9.11 | 450799 | 40682.81 | 4.43% |
| 2025-05-09 | 9.17 | 8.95 | -0.28 | -3.03% | 8.82 | 9.17 | 681067 | 60809.73 | 6.69% |
| 2025-05-08 | 8.81 | 9.23 | 0.36 | 4.06% | 8.81 | 9.33 | 1037900 | 95086.39 | 10.20% |
| 2025-05-07 | 9.10 | 8.87 | -0.18 | -1.99% | 8.77 | 9.16 | 629084 | 56187.94 | 6.18% |
| 2025-05-06 | 8.89 | 9.05 | 0.12 | 1.34% | 8.72 | 9.12 | 676087 | 60531.48 | 6.64% |
| 2025-04-30 | 8.50 | 8.93 | 0.42 | 4.94% | 8.46 | 8.99 | 942107 | 83301.13 | 9.26% |
| 2025-04-29 | 8.11 | 8.51 | 0.27 | 3.28% | 8.07 | 8.63 | 733621 | 62126.27 | 7.21% |
| 2025-04-28 | 8.22 | 8.24 | 0.03 | 0.37% | 8.10 | 8.40 | 410596 | 33846.63 | 4.03% |
| 2025-04-25 | 8.32 | 8.21 | -0.05 | -0.61% | 8.20 | 8.33 | 325816 | 26905.45 | 3.20% |
| 2025-04-24 | 8.45 | 8.26 | -0.14 | -1.67% | 8.20 | 8.60 | 531477 | 44510.62 | 5.22% |
| 2025-04-23 | 8.32 | 8.40 | 0.15 | 1.82% | 8.30 | 8.47 | 461113 | 38724.45 | 4.53% |
| 2025-04-22 | 8.37 | 8.25 | -0.12 | -1.43% | 8.20 | 8.45 | 355103 | 29373.30 | 3.49% |
| 2025-04-21 | 8.09 | 8.37 | 0.27 | 3.33% | 8.02 | 8.38 | 474621 | 39286.54 | 4.66% |
| 2025-04-18 | 8.06 | 8.10 | -0.02 | -0.25% | 7.98 | 8.13 | 285858 | 23042.60 | 2.81% |
| 2025-04-17 | 8.00 | 8.12 | 0.02 | 0.25% | 7.93 | 8.21 | 382554 | 31126.92 | 3.76% |
| 2025-04-16 | 8.35 | 8.10 | -0.39 | -4.59% | 8.01 | 8.42 | 628364 | 51344.49 | 6.17% |
| 2025-04-15 | 8.66 | 8.49 | 0.17 | 2.04% | 8.40 | 8.96 | 784888 | 67347.73 | 7.71% |
| 2025-04-14 | 8.30 | 8.32 | 0.09 | 1.09% | 8.25 | 8.50 | 564563 | 47255.12 | 5.55% |
| 2025-04-11 | 8.25 | 8.23 | -0.06 | -0.72% | 8.16 | 8.43 | 535108 | 44338.61 | 5.26% |
| 2025-04-10 | 8.18 | 8.29 | 0.28 | 3.50% | 8.10 | 8.57 | 683472 | 56871.19 | 6.71% |
| 2025-04-09 | 7.68 | 8.01 | 0.10 | 1.26% | 7.15 | 8.12 | 713807 | 54889.77 | 7.01% |
| 2025-04-08 | 8.20 | 7.91 | -0.53 | -6.28% | 7.60 | 8.35 | 914708 | 72069.80 | 8.99% |
深证大盘股票行情在线 K线走势图
