奥飞娱乐（002292）历史行情

以下为奥飞娱乐近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	8.480	8.400	8.610	8.290	-0.070	-0.826%	4,401.54万	3.72亿	4.324%
2026-10-07	8.600	8.470	8.940	8.450	-0.090	-1.051%	4,671.06万	4.03亿	4.589%
2026-10-06	8.600	8.470	8.940	8.450	-0.090	-1.051%	4,671.06万	4.03亿	4.589%
2026-10-05	8.600	8.470	8.940	8.450	-0.090	-1.051%	4,671.06万	4.03亿	4.589%
2026-10-02	8.600	8.470	8.940	8.450	-0.090	-1.051%	4,671.06万	4.03亿	4.589%
2026-10-01	8.600	8.470	8.940	8.450	-0.090	-1.051%	4,671.06万	4.03亿	4.589%
2026-09-30	8.600	8.470	8.940	8.450	-0.090	-1.051%	46.71万	0.00亿	0.000%
2026-09-29	8.530	8.560	8.680	8.420	0.010	0.117%	33.73万	0.00亿	0.000%
2026-09-28	8.810	8.550	8.920	8.510	-0.180	-2.062%	38.45万	0.00亿	0.000%
2026-09-27	8.780	8.730	8.920	8.620	0.020	0.230%	4,417.78万	3.88亿	4.340%
2026-09-24	8.780	8.730	8.920	8.620	0.020	0.230%	44.18万	0.00亿	0.000%
2026-09-23	9.060	8.710	9.100	8.680	-0.420	-4.600%	46.73万	0.00亿	0.000%
2026-09-22	9.080	9.130	9.200	9.040	0.050	0.551%	46.81万	0.00亿	0.000%
2026-09-21	8.890	9.080	9.160	8.770	0.200	2.252%	59.17万	0.00亿	0.000%
2026-09-18	8.600	8.880	9.020	8.520	0.250	2.897%	65.34万	0.00亿	0.000%
2026-09-17	8.330	8.630	8.650	8.270	0.300	3.601%	41.16万	0.00亿	0.000%
2026-09-16	8.160	8.330	8.360	8.090	0.090	1.092%	25.91万	0.00亿	0.000%
2026-09-15	8.450	8.240	8.480	8.200	-0.160	-1.905%	29.32万	0.00亿	0.000%
2026-09-14	8.440	8.400	8.520	8.350	-0.120	-1.408%	27.44万	0.00亿	0.000%
2026-09-11	8.600	8.520	8.630	8.390	-0.130	-1.503%	37.41万	0.00亿	0.000%
2026-09-10	8.720	8.650	8.830	8.550	-0.100	-1.143%	32.90万	0.00亿	0.000%
2026-09-09	8.710	8.750	8.880	8.580	-0.040	-0.455%	55.17万	0.00亿	0.000%
2026-09-08	8.650	8.790	8.930	8.580	0.140	1.618%	59.85万	0.00亿	0.000%
2026-09-07	8.460	8.650	8.730	8.420	0.170	2.005%	52.99万	0.00亿	0.000%
2026-09-04	8.380	8.480	8.670	8.380	0.110	1.314%	44.45万	0.00亿	0.000%
2026-09-03	8.650	8.370	8.790	8.350	-0.180	-2.105%	43.38万	0.00亿	0.000%
2026-09-02	8.700	8.550	8.850	8.490	-0.250	-2.841%	56.53万	0.00亿	0.000%
2026-09-01	8.480	8.800	8.930	8.480	0.250	2.924%	104.28万	0.00亿	0.000%
2026-08-31	8.090	8.550	8.570	8.060	0.480	5.948%	82.78万	0.00亿	0.000%
2026-08-28	8.140	8.070	8.180	8.030	-0.040	-0.493%	22.27万	0.00亿	0.000%
2026-08-27	8.050	8.110	8.150	7.980	0.000	0.000%	26.01万	0.00亿	0.000%
2026-08-26	8.070	8.110	8.270	8.040	0.030	0.371%	37.19万	0.00亿	0.000%
2026-08-25	7.750	8.080	8.120	7.750	0.340	4.393%	50.63万	0.00亿	0.000%
2026-08-24	7.880	7.740	7.960	7.650	-0.140	-1.777%	29.72万	0.00亿	0.000%
2026-08-21	8.030	7.880	8.040	7.830	-0.210	-2.596%	26.52万	0.00亿	0.000%
2026-08-20	7.930	8.090	8.260	7.850	0.220	2.795%	36.69万	0.00亿	0.000%
2026-08-19	8.040	7.870	8.100	7.830	-0.240	-2.959%	32.67万	0.00亿	0.000%
2026-08-18	8.350	8.110	8.360	8.060	-0.270	-3.222%	38.97万	0.00亿	0.000%
2026-08-17	8.300	8.380	8.470	8.160	0.130	1.576%	36.10万	0.00亿	0.000%
2026-08-14	8.310	8.250	8.390	8.110	-0.080	-0.960%	35.61万	0.00亿	0.000%
2026-08-13	8.400	8.330	8.570	8.320	-0.060	-0.715%	47.01万	0.00亿	0.000%
2026-08-12	8.310	8.390	8.480	8.290	0.040	0.479%	33.84万	0.00亿	0.000%
2026-08-11	8.410	8.350	8.520	8.320	-0.080	-0.949%	37.21万	0.00亿	0.000%
2026-08-10	8.170	8.430	8.480	8.110	0.280	3.436%	53.21万	0.00亿	0.000%
2026-08-07	8.120	8.150	8.200	7.940	-0.010	-0.123%	42.91万	0.00亿	0.000%
2026-08-06	8.300	8.160	8.380	8.100	-0.150	-1.805%	50.48万	0.00亿	0.000%
2026-08-05	8.290	8.310	8.400	8.240	-0.030	-0.360%	56.31万	0.00亿	0.000%
2026-08-04	8.350	8.340	8.550	8.150	-0.020	-0.239%	62.29万	0.00亿	0.000%
2026-08-03	8.190	8.360	8.380	8.140	0.110	1.333%	65.51万	0.00亿	0.000%
2026-07-31	7.850	8.250	8.350	7.850	0.260	3.254%	82.17万	0.00亿	0.000%
2026-07-30	8.070	7.990	8.200	7.900	-0.090	-1.114%	64.73万	0.00亿	0.000%
2026-07-29	7.920	8.080	8.180	7.890	0.160	2.020%	83.82万	0.00亿	0.000%
2026-07-28	7.780	7.920	8.090	7.720	0.160	2.062%	112.44万	0.00亿	0.000%
2026-07-27	7.060	7.760	7.760	7.040	0.710	10.071%	80.48万	0.00亿	0.000%
2026-07-24	7.150	7.050	7.310	7.030	-0.250	-3.425%	39.80万	0.00亿	0.000%
2026-07-23	7.370	7.300	7.480	7.180	-0.050	-0.680%	60.08万	0.00亿	0.000%
2026-07-22	7.560	7.350	7.600	7.300	-0.330	-4.297%	68.21万	0.00亿	0.000%
2026-07-21	7.500	7.680	7.780	7.440	0.080	1.053%	57.84万	0.00亿	0.000%
2026-07-20	7.430	7.600	7.710	7.320	0.100	1.333%	58.52万	0.00亿	0.000%
2026-07-17	7.850	7.500	8.010	7.500	-0.310	-3.969%	77.93万	0.00亿	0.000%
2026-07-16	7.750	7.810	7.980	7.720	-0.140	-1.761%	74.86万	0.00亿	0.000%
2026-07-15	7.380	7.950	8.050	7.350	0.470	6.283%	90.67万	0.00亿	0.000%
2026-07-14	7.500	7.480	7.740	7.210	-0.170	-2.222%	66.92万	0.00亿	0.000%
2026-07-13	7.660	7.650	7.970	7.580	-0.090	-1.163%	83.28万	0.00亿	0.000%
2026-07-10	7.510	7.740	7.830	7.360	0.120	1.575%	91.76万	0.00亿	0.000%
2026-07-09	7.280	7.620	7.900	7.120	0.340	4.670%	88.17万	0.00亿	0.000%
2026-07-08	7.610	7.280	7.660	7.250	-0.510	-6.547%	73.12万	0.00亿	0.000%
2026-07-07	7.420	7.790	7.800	7.390	0.390	5.270%	93.86万	0.00亿	0.000%
2026-07-06	7.260	7.400	7.590	7.230	-0.330	-4.269%	81.13万	0.00亿	0.000%
2026-07-03	7.730	7.730	7.730	7.600	0.700	9.957%	58.74万	0.00亿	0.000%
2026-07-02	6.680	7.030	7.230	6.650	0.370	5.556%	81.50万	0.00亿	0.000%
2026-07-01	6.570	6.660	6.730	6.500	0.100	1.524%	30.79万	0.00亿	0.000%
2026-06-30	6.480	6.560	6.650	6.480	0.040	0.613%	33.19万	0.00亿	0.000%
2026-06-29	6.490	6.520	6.600	6.340	-0.050	-0.761%	37.71万	0.00亿	0.000%
2026-06-26	6.400	6.570	6.840	6.310	0.160	2.496%	64.99万	0.00亿	0.000%
2026-06-25	6.450	6.410	6.520	6.310	0.060	0.945%	30.07万	0.00亿	0.000%
2026-06-24	6.540	6.350	6.560	6.320	-0.240	-3.642%	25.63万	0.00亿	0.000%
2026-06-23	6.620	6.590	6.760	6.530	-0.050	-0.753%	26.24万	0.00亿	0.000%
2026-06-22	6.460	6.640	6.650	6.340	0.130	1.997%	30.35万	0.00亿	0.000%
2026-06-18	6.450	6.510	6.540	6.340	0.040	0.618%	27.30万	0.00亿	0.000%
2026-06-17	6.690	6.470	6.690	6.420	-0.240	-3.577%	32.69万	0.00亿	0.000%
2026-06-16	6.760	6.710	6.800	6.660	-0.090	-1.324%	22.56万	0.00亿	0.000%
2026-06-15	6.800	6.800	6.930	6.750	0.040	0.592%	29.15万	0.00亿	0.000%
2026-06-12	6.840	6.760	6.870	6.600	0.020	0.297%	35.07万	0.00亿	0.000%
2026-06-11	7.180	6.740	7.190	6.660	-0.500	-6.906%	49.76万	0.00亿	0.000%
2026-06-10	7.100	7.240	7.750	7.080	0.070	0.976%	54.91万	0.00亿	0.000%
2026-06-09	7.140	7.170	7.270	6.950	0.070	0.986%	34.14万	0.00亿	0.000%
2026-06-08	6.790	7.100	7.400	6.760	0.110	1.574%	45.29万	0.00亿	0.000%
2026-06-05	6.980	6.990	7.120	6.910	0.040	0.576%	27.86万	0.00亿	0.000%
2026-06-04	7.160	6.950	7.200	6.900	-0.250	-3.472%	31.93万	0.00亿	0.000%
2026-06-03	7.350	7.200	7.360	7.150	-0.220	-2.965%	30.96万	0.00亿	0.000%
2026-06-02	7.790	7.420	7.840	7.380	-0.440	-5.598%	52.77万	0.00亿	0.000%
2026-06-01	7.650	7.860	8.150	7.620	0.270	3.557%	54.43万	0.00亿	0.000%
2026-05-29	7.510	7.590	7.690	7.500	0.070	0.931%	32.82万	0.00亿	0.000%
2026-05-28	7.500	7.520	7.700	7.370	-0.050	-0.661%	29.28万	0.00亿	0.000%
2026-05-27	7.590	7.570	7.950	7.530	0.030	0.398%	34.28万	0.00亿	0.000%
2026-05-26	7.700	7.540	7.700	7.460	-0.200	-2.584%	26.36万	0.00亿	0.000%
2026-05-25	7.710	7.740	7.830	7.630	0.050	0.650%	23.91万	0.00亿	0.000%
2026-05-22	7.800	7.690	7.830	7.630	-0.090	-1.157%	25.42万	0.00亿	0.000%
2026-05-21	8.000	7.780	8.100	7.750	-0.250	-3.113%	34.71万	0.00亿	0.000%
2026-05-20	8.250	8.030	8.280	7.980	-0.290	-3.486%	39.58万	0.00亿	0.000%
2026-05-19	8.090	8.320	8.350	8.050	0.240	2.970%	53.90万	0.00亿	0.000%
2026-05-18	7.900	8.080	8.230	7.840	0.230	2.930%	39.37万	0.00亿	0.000%
2026-05-15	7.820	7.850	7.990	7.780	0.070	0.900%	32.08万	0.00亿	0.000%
2026-05-14	8.130	7.780	8.230	7.770	-0.340	-4.187%	38.31万	0.00亿	0.000%
2026-05-13	8.010	8.120	8.170	8.010	0.070	0.870%	25.82万	0.00亿	0.000%
2026-05-12	8.130	8.050	8.180	8.010	-0.080	-0.984%	31.09万	0.00亿	0.000%
2026-05-11	8.160	8.130	8.200	8.080	0.000	0.000%	31.72万	0.00亿	0.000%
2026-05-08	8.200	8.130	8.300	8.110	-0.090	-1.095%	46.11万	0.00亿	0.000%
2026-05-07	8.320	8.220	8.340	8.170	-0.100	-1.202%	35.90万	0.00亿	0.000%
2026-05-06	8.320	8.320	8.390	8.280	0.000	0.000%	32.14万	0.00亿	0.000%
2026-04-30	8.180	8.320	8.350	8.180	0.080	0.971%	25.44万	0.00亿	0.000%
2026-04-29	8.070	8.240	8.320	8.050	0.160	1.980%	30.86万	0.00亿	0.000%
2026-04-28	8.300	8.080	8.370	8.030	-0.140	-1.703%	29.20万	0.00亿	0.000%
2026-04-27	8.130	8.220	8.270	8.040	0.060	0.735%	23.82万	0.00亿	0.000%
2026-04-24	8.060	8.160	8.220	8.030	0.030	0.369%	28.14万	0.00亿	0.000%
2026-04-23	8.140	8.130	8.200	8.060	-0.030	-0.368%	20.50万	0.00亿	0.000%
2026-04-22	8.080	8.160	8.180	7.970	0.030	0.369%	26.03万	0.00亿	0.000%
2026-04-21	8.180	8.130	8.240	8.100	-0.070	-0.854%	23.92万	0.00亿	0.000%
2026-04-20	7.940	8.200	8.260	7.910	0.230	2.886%	43.18万	0.00亿	0.000%
2026-04-17	7.880	7.970	8.030	7.830	0.060	0.759%	30.57万	0.00亿	0.000%
2026-04-16	7.880	7.910	7.940	7.850	0.110	1.410%	19.37万	0.00亿	0.000%
2026-04-15	7.940	7.800	7.950	7.780	-0.080	-1.015%	18.14万	0.00亿	0.000%
2026-04-14	7.850	7.880	7.890	7.800	0.090	1.155%	16.98万	0.00亿	0.000%
2026-04-13	7.780	7.790	7.840	7.740	-0.040	-0.511%	14.88万	0.00亿	0.000%
2026-04-10	7.860	7.830	7.940	7.810	0.000	0.000%	19.54万	0.00亿	0.000%
2026-04-09	7.830	7.760	7.880	7.750	0.000	0.000%	22.21万	0.00亿	0.000%
2026-04-08	7.670	7.940	7.950	7.670	0.000	0.000%	38.89万	0.00亿	0.000%
2026-04-07	7.390	7.510	7.520	7.370	0.000	0.000%	16.16万	0.00亿	0.000%
2026-04-03	7.630	7.360	7.670	7.360	0.000	0.000%	18.11万	0.00亿	0.000%
2026-04-02	7.770	7.620	7.770	7.580	0.000	0.000%	19.86万	0.00亿	0.000%
2026-04-01	7.800	7.810	7.840	7.710	0.000	0.000%	19.86万	0.00亿	0.000%