奥飞娱乐
SZ002292 Forward-adjusted MAIN
8.47
-0.09
(-1.05%)
Open
8.60
High
8.94
Low
8.45
Prev close
8.56
Amplitude
5.72%
Volume
4,671.1万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
8.60
MA10
8.71
MA20
8.62
MA60
8.19
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.60 | 8.94 | 8.45 | 8.47 | 4,671万 |
| 2 | 2026-09-29 | 8.53 | 8.68 | 8.42 | 8.56 | 3,373万 |
| 3 | 2026-09-28 | 8.81 | 8.92 | 8.51 | 8.55 | 3,845万 |
| 4 | 2026-09-24 | 8.78 | 8.92 | 8.62 | 8.73 | 4,418万 |
| 5 | 2026-09-23 | 9.06 | 9.10 | 8.68 | 8.71 | 4,673万 |
| 6 | 2026-09-22 | 9.08 | 9.20 | 9.04 | 9.13 | 4,681万 |
| 7 | 2026-09-21 | 8.89 | 9.16 | 8.77 | 9.08 | 5,917万 |
| 8 | 2026-09-18 | 8.60 | 9.02 | 8.52 | 8.88 | 6,534万 |
| 9 | 2026-09-17 | 8.33 | 8.65 | 8.27 | 8.63 | 4,116万 |
| 10 | 2026-09-16 | 8.16 | 8.36 | 8.09 | 8.33 | 2,591万 |
| 11 | 2026-09-15 | 8.45 | 8.48 | 8.20 | 8.24 | 2,932万 |
| 12 | 2026-09-14 | 8.44 | 8.52 | 8.35 | 8.40 | 2,744万 |
52W
Data range
6.31
47.3%
10.88
High/low over the last 250 trading days, and where the price sits.
← Stocks