奥佳华(002614)股票行情
奥佳华(002614)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 |
|---|
| 2025-04-30 | 6.34 | 6.27 | 0.00 | 0.00% | 6.26 | 6.41 | 77071 | 4864.51 | 1.75% |
| 2025-04-29 | 6.13 | 6.27 | 0.07 | 1.13% | 6.04 | 6.30 | 94076 | 5840.94 | 2.13% |
| 2025-04-28 | 6.41 | 6.20 | -0.17 | -2.67% | 6.19 | 6.41 | 79309 | 4941.86 | 1.80% |
| 2025-04-25 | 6.37 | 6.37 | 0.01 | 0.16% | 6.35 | 6.43 | 73310 | 4685.23 | 1.66% |
| 2025-04-24 | 6.37 | 6.36 | -0.02 | -0.31% | 6.29 | 6.44 | 106773 | 6801.71 | 2.42% |
| 2025-04-23 | 6.29 | 6.38 | 0.12 | 1.92% | 6.26 | 6.48 | 121359 | 7736.94 | 2.75% |
| 2025-04-22 | 6.18 | 6.26 | 0.07 | 1.13% | 6.16 | 6.36 | 112621 | 7041.02 | 2.55% |
| 2025-04-21 | 6.03 | 6.19 | 0.13 | 2.15% | 6.02 | 6.21 | 92842 | 5697.23 | 2.11% |
| 2025-04-18 | 6.08 | 6.06 | -0.02 | -0.33% | 5.99 | 6.13 | 69127 | 4178.19 | 1.57% |
| 2025-04-17 | 5.95 | 6.08 | 0.06 | 1.00% | 5.95 | 6.16 | 90587 | 5501.74 | 2.05% |
| 2025-04-16 | 6.13 | 6.02 | -0.14 | -2.27% | 5.92 | 6.18 | 108548 | 6541.65 | 2.46% |
| 2025-04-15 | 6.13 | 6.16 | 0.03 | 0.49% | 6.06 | 6.18 | 93214 | 5711.94 | 2.11% |
| 2025-04-14 | 6.09 | 6.13 | 0.16 | 2.68% | 6.06 | 6.21 | 128939 | 7913.26 | 2.92% |
| 2025-04-11 | 5.89 | 5.97 | 0.04 | 0.67% | 5.82 | 6.02 | 126343 | 7534.11 | 2.86% |
| 2025-04-10 | 5.96 | 5.93 | 0.14 | 2.42% | 5.93 | 6.10 | 186451 | 11190.99 | 4.23% |
| 2025-04-09 | 5.71 | 5.79 | -0.07 | -1.19% | 5.31 | 5.89 | 232683 | 13063.18 | 5.28% |
| 2025-04-08 | 6.08 | 5.86 | -0.53 | -8.29% | 5.75 | 6.19 | 338136 | 20006.62 | 7.67% |
| 2025-04-07 | 6.41 | 6.39 | -0.71 | -10.00% | 6.39 | 6.58 | 98968 | 6352.95 | 2.24% |
| 2025-04-03 | 7.40 | 7.10 | -0.47 | -6.21% | 7.07 | 7.45 | 331077 | 23967.49 | 7.51% |
| 2025-04-02 | 7.40 | 7.57 | 0.12 | 1.61% | 7.30 | 7.66 | 365942 | 27436.50 | 8.30% |
| 2025-04-01 | 7.98 | 7.45 | -0.22 | -2.87% | 7.40 | 7.98 | 437014 | 33096.34 | 9.91% |
| 2025-03-31 | 7.35 | 7.67 | 0.20 | 2.68% | 7.20 | 7.85 | 526404 | 39850.36 | 11.94% |
| 2025-03-28 | 7.17 | 7.47 | 0.30 | 4.18% | 7.15 | 7.88 | 543782 | 40644.01 | 12.33% |
| 2025-03-27 | 7.07 | 7.17 | 0.05 | 0.70% | 7.04 | 7.31 | 161014 | 11551.41 | 3.65% |
| 2025-03-26 | 6.96 | 7.12 | 0.23 | 3.34% | 6.86 | 7.17 | 151741 | 10667.17 | 3.44% |
| 2025-03-25 | 6.93 | 6.89 | -0.05 | -0.72% | 6.82 | 6.95 | 86933 | 5984.62 | 1.97% |
| 2025-03-24 | 7.06 | 6.94 | -0.15 | -2.12% | 6.78 | 7.11 | 146487 | 10166.43 | 3.32% |
| 2025-03-21 | 7.25 | 7.09 | -0.17 | -2.34% | 7.09 | 7.31 | 149137 | 10693.35 | 3.38% |
| 2025-03-20 | 7.25 | 7.26 | 0.01 | 0.14% | 7.19 | 7.33 | 112040 | 8145.85 | 2.54% |
| 2025-03-19 | 7.30 | 7.25 | -0.02 | -0.28% | 7.20 | 7.30 | 100470 | 7272.91 | 2.28% |
| 2025-03-18 | 7.31 | 7.27 | -0.07 | -0.95% | 7.22 | 7.35 | 144975 | 10527.90 | 3.29% |
| 2025-03-17 | 7.38 | 7.34 | -0.05 | -0.68% | 7.31 | 7.47 | 162330 | 11951.51 | 3.68% |
| 2025-03-14 | 7.37 | 7.39 | 0.03 | 0.41% | 7.23 | 7.39 | 203445 | 14914.46 | 4.61% |
| 2025-03-13 | 7.30 | 7.36 | 0.04 | 0.55% | 7.18 | 7.44 | 204770 | 14961.80 | 4.64% |
| 2025-03-12 | 7.47 | 7.32 | -0.11 | -1.48% | 7.31 | 7.48 | 200218 | 14715.26 | 4.54% |
| 2025-03-11 | 7.25 | 7.43 | 0.04 | 0.54% | 7.21 | 7.54 | 295922 | 21861.54 | 6.71% |
| 2025-03-10 | 7.16 | 7.39 | 0.28 | 3.94% | 7.14 | 7.39 | 338386 | 24607.18 | 7.67% |
| 2025-03-07 | 7.14 | 7.11 | -0.04 | -0.56% | 7.05 | 7.22 | 174973 | 12482.18 | 3.97% |
| 2025-03-06 | 7.10 | 7.15 | 0.07 | 0.99% | 7.05 | 7.24 | 235755 | 16870.32 | 5.35% |
| 2025-03-05 | 7.15 | 7.08 | -0.08 | -1.12% | 6.98 | 7.22 | 285959 | 20188.49 | 6.48% |
| 2025-03-04 | 6.80 | 7.16 | 0.31 | 4.53% | 6.79 | 7.54 | 390194 | 28074.87 | 8.85% |
| 2025-03-03 | 6.87 | 6.85 | -0.03 | -0.44% | 6.79 | 6.95 | 133209 | 9162.63 | 3.02% |
| 2025-02-28 | 7.09 | 6.88 | -0.21 | -2.96% | 6.87 | 7.12 | 220317 | 15329.32 | 5.00% |
| 2025-02-27 | 7.02 | 7.09 | 0.10 | 1.43% | 6.92 | 7.15 | 220798 | 15560.72 | 5.01% |
| 2025-02-26 | 6.82 | 6.99 | 0.16 | 2.34% | 6.82 | 7.02 | 169656 | 11779.65 | 3.85% |
| 2025-02-25 | 6.83 | 6.83 | -0.09 | -1.30% | 6.81 | 6.95 | 103971 | 7133.43 | 2.36% |
| 2025-02-24 | 6.91 | 6.92 | 0.02 | 0.29% | 6.79 | 6.99 | 157219 | 10828.97 | 3.56% |
| 2025-02-21 | 7.00 | 6.90 | -0.06 | -0.86% | 6.86 | 7.09 | 249110 | 17254.82 | 5.65% |
| 2025-02-20 | 6.73 | 6.96 | 0.27 | 4.04% | 6.70 | 7.06 | 276468 | 19072.65 | 6.27% |
| 2025-02-19 | 6.54 | 6.69 | 0.15 | 2.29% | 6.50 | 6.71 | 123858 | 8222.65 | 2.81% |
| 2025-02-18 | 6.77 | 6.54 | -0.25 | -3.68% | 6.52 | 6.79 | 137030 | 9104.14 | 3.11% |
| 2025-02-17 | 6.72 | 6.79 | 0.04 | 0.59% | 6.69 | 6.82 | 128990 | 8730.20 | 2.92% |
| 2025-02-14 | 6.69 | 6.75 | 0.05 | 0.75% | 6.66 | 6.87 | 147520 | 9954.07 | 3.35% |
| 2025-02-13 | 6.77 | 6.70 | -0.06 | -0.89% | 6.69 | 6.79 | 102482 | 6902.56 | 2.32% |
| 2025-02-12 | 6.75 | 6.76 | 0.01 | 0.15% | 6.68 | 6.78 | 110946 | 7476.89 | 2.52% |
| 2025-02-11 | 6.78 | 6.75 | 0.02 | 0.30% | 6.69 | 6.93 | 143521 | 9709.69 | 3.25% |
| 2025-02-10 | 6.63 | 6.73 | 0.10 | 1.51% | 6.63 | 6.74 | 106367 | 7103.11 | 2.41% |
| 2025-02-07 | 6.60 | 6.63 | 0.02 | 0.30% | 6.55 | 6.69 | 144871 | 9612.01 | 3.28% |
| 2025-02-06 | 6.50 | 6.61 | 0.12 | 1.85% | 6.44 | 6.62 | 112963 | 7404.66 | 2.56% |
| 2025-02-05 | 6.48 | 6.49 | 0.06 | 0.93% | 6.44 | 6.54 | 96447 | 6254.52 | 2.19% |
| 2025-01-27 | 6.44 | 6.43 | 0.02 | 0.31% | 6.38 | 6.52 | 81307 | 5240.83 | 1.84% |
| 2025-01-24 | 6.28 | 6.41 | 0.14 | 2.23% | 6.22 | 6.43 | 99113 | 6291.17 | 2.25% |
| 2025-01-23 | 6.32 | 6.27 | 0.04 | 0.64% | 6.26 | 6.44 | 100365 | 6377.41 | 2.28% |
| 2025-01-22 | 6.33 | 6.23 | -0.14 | -2.20% | 6.22 | 6.36 | 83258 | 5211.09 | 1.89% |
| 2025-01-21 | 6.48 | 6.37 | -0.10 | -1.55% | 6.33 | 6.54 | 85444 | 5465.78 | 1.94% |
| 2025-01-20 | 6.40 | 6.47 | 0.12 | 1.89% | 6.34 | 6.50 | 97900 | 6305.03 | 2.22% |
| 2025-01-17 | 6.43 | 6.35 | -0.08 | -1.24% | 6.29 | 6.43 | 86525 | 5498.69 | 1.96% |
| 2025-01-16 | 6.35 | 6.43 | 0.14 | 2.23% | 6.33 | 6.50 | 149326 | 9590.18 | 3.39% |
| 2025-01-15 | 6.26 | 6.29 | -0.01 | -0.16% | 6.23 | 6.36 | 113379 | 7132.48 | 2.57% |
| 2025-01-14 | 5.97 | 6.30 | 0.34 | 5.70% | 5.97 | 6.30 | 162361 | 10005.27 | 3.68% |
| 2025-01-13 | 5.95 | 5.96 | -0.07 | -1.16% | 5.80 | 5.97 | 98710 | 5828.82 | 2.24% |
| 2025-01-10 | 6.34 | 6.03 | -0.35 | -5.49% | 6.02 | 6.35 | 178656 | 11032.38 | 4.05% |
| 2025-01-09 | 6.38 | 6.38 | -0.16 | -2.45% | 6.33 | 6.48 | 191396 | 12238.49 | 4.34% |
| 2025-01-08 | 6.43 | 6.54 | 0.26 | 4.14% | 6.18 | 6.68 | 298230 | 19101.75 | 6.76% |
| 2025-01-07 | 6.20 | 6.28 | 0.10 | 1.62% | 6.12 | 6.30 | 94737 | 5883.42 | 2.15% |
| 2025-01-06 | 6.27 | 6.18 | -0.09 | -1.44% | 6.05 | 6.30 | 113876 | 7029.79 | 2.58% |
| 2025-01-03 | 6.65 | 6.27 | -0.36 | -5.43% | 6.25 | 6.79 | 157178 | 10162.36 | 3.56% |
| 2025-01-02 | 6.62 | 6.63 | 0.01 | 0.15% | 6.57 | 6.85 | 142665 | 9552.96 | 3.23% |
| 2024-12-31 | 6.80 | 6.62 | -0.19 | -2.79% | 6.60 | 6.85 | 96281 | 6450.80 | 2.18% |
| 2024-12-30 | 6.94 | 6.81 | -0.07 | -1.02% | 6.75 | 6.95 | 117804 | 8036.48 | 2.67% |
深证大盘股票行情在线 K线走势图
