致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 12:52:51 休市中

奥佳华 (002614) 历史交易数据 从 2024-12-29 到 2025-04-08 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-04-07 6.41 6.39 -0.71 -10.00% 6.39 6.58 98968 6352 2.24%
2025-04-03 7.40 7.10 -0.47 -6.21% 7.07 7.45 331077 23967 7.51%
2025-04-02 7.40 7.57 0.12 1.61% 7.30 7.66 365942 27436 8.30%
2025-04-01 7.98 7.45 -0.22 -2.87% 7.40 7.98 437014 33096 9.91%
2025-03-31 7.35 7.67 0.20 2.68% 7.20 7.85 526404 39850 11.94%
2025-03-28 7.17 7.47 0.30 4.18% 7.15 7.88 543782 40644 12.33%
2025-03-27 7.07 7.17 0.05 0.70% 7.04 7.31 161014 11551 3.65%
2025-03-26 6.96 7.12 0.23 3.34% 6.86 7.17 151741 10667 3.44%
2025-03-25 6.93 6.89 -0.05 -0.72% 6.82 6.95 86933 5984 1.97%
2025-03-24 7.06 6.94 -0.15 -2.12% 6.78 7.11 146487 10166 3.32%
2025-03-21 7.25 7.09 -0.17 -2.34% 7.09 7.31 149137 10693 3.38%
2025-03-20 7.25 7.26 0.01 0.14% 7.19 7.33 112040 8145 2.54%
2025-03-19 7.30 7.25 -0.02 -0.28% 7.20 7.30 100470 7272 2.28%
2025-03-18 7.31 7.27 -0.07 -0.95% 7.22 7.35 144975 10527 3.29%
2025-03-17 7.38 7.34 -0.05 -0.68% 7.31 7.47 162330 11951 3.68%
2025-03-14 7.37 7.39 0.03 0.41% 7.23 7.39 203445 14914 4.61%
2025-03-13 7.30 7.36 0.04 0.55% 7.18 7.44 204770 14961 4.64%
2025-03-12 7.47 7.32 -0.11 -1.48% 7.31 7.48 200218 14715 4.54%
2025-03-11 7.25 7.43 0.04 0.54% 7.21 7.54 295922 21861 6.71%
2025-03-10 7.16 7.39 0.28 3.94% 7.14 7.39 338386 24607 7.67%
2025-03-07 7.14 7.11 -0.04 -0.56% 7.05 7.22 174973 12482 3.97%
2025-03-06 7.10 7.15 0.07 0.99% 7.05 7.24 235755 16870 5.35%
2025-03-05 7.15 7.08 -0.08 -1.12% 6.98 7.22 285959 20188 6.48%
2025-03-04 6.80 7.16 0.31 4.53% 6.79 7.54 390194 28074 8.85%
2025-03-03 6.87 6.85 -0.03 -0.44% 6.79 6.95 133209 9162 3.02%
2025-02-28 7.09 6.88 -0.21 -2.96% 6.87 7.12 220317 15329 5.00%
2025-02-27 7.02 7.09 0.10 1.43% 6.92 7.15 220798 15560 5.01%
2025-02-26 6.82 6.99 0.16 2.34% 6.82 7.02 169656 11779 3.85%
2025-02-25 6.83 6.83 -0.09 -1.30% 6.81 6.95 103971 7133 2.36%
2025-02-24 6.91 6.92 0.02 0.29% 6.79 6.99 157219 10828 3.56%
2025-02-21 7.00 6.90 -0.06 -0.86% 6.86 7.09 249110 17254 5.65%
2025-02-20 6.73 6.96 0.27 4.04% 6.70 7.06 276468 19072 6.27%
2025-02-19 6.54 6.69 0.15 2.29% 6.50 6.71 123858 8222 2.81%
2025-02-18 6.77 6.54 -0.25 -3.68% 6.52 6.79 137030 9104 3.11%
2025-02-17 6.72 6.79 0.04 0.59% 6.69 6.82 128990 8730 2.92%
2025-02-14 6.69 6.75 0.05 0.75% 6.66 6.87 147520 9954 3.35%
2025-02-13 6.77 6.70 -0.06 -0.89% 6.69 6.79 102482 6902 2.32%
2025-02-12 6.75 6.76 0.01 0.15% 6.68 6.78 110946 7476 2.52%
2025-02-11 6.78 6.75 0.02 0.30% 6.69 6.93 143521 9709 3.25%
2025-02-10 6.63 6.73 0.10 1.51% 6.63 6.74 106367 7103 2.41%
2025-02-07 6.60 6.63 0.02 0.30% 6.55 6.69 144871 9612 3.28%
2025-02-06 6.50 6.61 0.12 1.85% 6.44 6.62 112963 7404 2.56%
2025-02-05 6.48 6.49 0.06 0.93% 6.44 6.54 96447 6254 2.19%
2025-01-27 6.44 6.43 0.02 0.31% 6.38 6.52 81307 5240 1.84%
2025-01-24 6.28 6.41 0.14 2.23% 6.22 6.43 99113 6291 2.25%
2025-01-23 6.32 6.27 0.04 0.64% 6.26 6.44 100365 6377 2.28%
2025-01-22 6.33 6.23 -0.14 -2.20% 6.22 6.36 83258 5211 1.89%
2025-01-21 6.48 6.37 -0.10 -1.55% 6.33 6.54 85444 5465 1.94%
2025-01-20 6.40 6.47 0.12 1.89% 6.34 6.50 97900 6305 2.22%
2025-01-17 6.43 6.35 -0.08 -1.24% 6.29 6.43 86525 5498 1.96%
2025-01-16 6.35 6.43 0.14 2.23% 6.33 6.50 149326 9590 3.39%
2025-01-15 6.26 6.29 -0.01 -0.16% 6.23 6.36 113379 7132 2.57%
2025-01-14 5.97 6.30 0.34 5.70% 5.97 6.30 162361 10005 3.68%
2025-01-13 5.95 5.96 -0.07 -1.16% 5.80 5.97 98710 5828 2.24%
2025-01-10 6.34 6.03 -0.35 -5.49% 6.02 6.35 178656 11032 4.05%
2025-01-09 6.38 6.38 -0.16 -2.45% 6.33 6.48 191396 12238 4.34%
2025-01-08 6.43 6.54 0.26 4.14% 6.18 6.68 298230 19101 6.76%
2025-01-07 6.20 6.28 0.10 1.62% 6.12 6.30 94737 5883 2.15%
2025-01-06 6.27 6.18 -0.09 -1.44% 6.05 6.30 113876 7029 2.58%
2025-01-03 6.65 6.27 -0.36 -5.43% 6.25 6.79 157178 10162 3.56%
2025-01-02 6.62 6.63 0.01 0.15% 6.57 6.85 142665 9552 3.23%
2024-12-31 6.80 6.62 -0.19 -2.79% 6.60 6.85 96281 6450 2.18%
2024-12-30 6.94 6.81 -0.07 -1.02% 6.75 6.95 117804 8036 2.67%