奥飞娱乐
002292.SZ
最新价
9.43
涨跌
+2.95%
+0.000
总市值
139.44亿
流通市值
95.99亿
开盘
9.16
最高
9.61
最低
8.91
昨收
-
成交量
147.83万
成交额
13.87亿
换手率
-%
振幅
-%
总股本
14.79亿
流通股本
10.18亿
5d 涨跌
+0.00%
20d 涨跌
+0.00%
历史 K 线 · 80 个交易日
MA:
窗口:
分时 (2026-10-14)
241 根分钟线 · 数据源 live
低 8.95现 9.43高 9.60
技术指标
MACD (12/26/9)HIST +0.0940
DIF
0.1907
DEA
0.1437
HIST
0.0940
KDJ (9/3/3)超买
K
73.42
D
61.63
J
97.01
RSI
RSI 6
75.28
RSI 14
65.51
RSI 24
61.56
布林带 (20/2)
上轨
9.37
中轨
8.73
下轨
8.09
波动 / 动量
ATR 14
0.4192
年化波动
-
5d 动量
-
20d 动量
-
3d 偏离
-
10d 偏离
-
触发信号(0/17)
当前无触发信号
• 信号基于最近一根 K 线 (2026-10-14) 计算
• 多信号共振更可靠, 单信号需结合其他指标判断
• 数据来源: TickFlow Engine @ 192.168.1.194:3018
最近 20 日 K 线
| 日期 | 开 | 高 | 低 | 收 | 涨跌 | 成交 | 换手 | 振幅 |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 9.16 | 9.61 | 8.91 | 9.43 | +2.95% | 147.83万 | 14.52% | 0.08% |
| 2026-10-13 | 8.81 | 9.27 | 8.63 | 9.16 | +2.58% | 84.82万 | 8.33% | 0.07% |
| 2026-10-12 | 8.86 | 9.13 | 8.71 | 8.93 | -1.22% | 94.46万 | 9.28% | 0.05% |
| 2026-10-09 | 8.42 | 9.20 | 8.31 | 9.04 | +7.62% | 90.66万 | 8.91% | 0.11% |
| 2026-10-08 | 8.48 | 8.61 | 8.29 | 8.40 | -0.83% | 44.02万 | 4.32% | 0.04% |
| 2026-09-30 | 8.60 | 8.94 | 8.45 | 8.47 | -1.05% | 46.71万 | 4.59% | 0.06% |
| 2026-09-29 | 8.53 | 8.68 | 8.42 | 8.56 | +0.12% | 33.73万 | 3.31% | 0.03% |
| 2026-09-28 | 8.81 | 8.92 | 8.51 | 8.55 | -2.06% | 38.45万 | 3.78% | 0.05% |
| 2026-09-24 | 8.78 | 8.92 | 8.62 | 8.73 | +0.23% | 44.18万 | 4.34% | 0.03% |
| 2026-09-23 | 9.06 | 9.10 | 8.68 | 8.71 | -4.60% | 46.73万 | 4.59% | 0.05% |
| 2026-09-22 | 9.08 | 9.20 | 9.04 | 9.13 | +0.55% | 46.81万 | 4.60% | 0.02% |
| 2026-09-21 | 8.89 | 9.16 | 8.77 | 9.08 | +2.25% | 59.16万 | 5.81% | 0.04% |
| 2026-09-18 | 8.60 | 9.02 | 8.52 | 8.88 | +2.90% | 65.34万 | 6.42% | 0.06% |
| 2026-09-17 | 8.33 | 8.65 | 8.27 | 8.63 | +3.60% | 41.16万 | 4.04% | 0.05% |
| 2026-09-16 | 8.16 | 8.36 | 8.09 | 8.33 | +1.09% | 25.91万 | 2.55% | 0.03% |
| 2026-09-15 | 8.45 | 8.48 | 8.20 | 8.24 | -1.90% | 29.32万 | 2.88% | 0.03% |
| 2026-09-14 | 8.44 | 8.52 | 8.35 | 8.40 | -1.41% | 27.44万 | 2.70% | 0.02% |
| 2026-09-11 | 8.60 | 8.63 | 8.39 | 8.52 | -1.50% | 37.41万 | 3.68% | 0.03% |
| 2026-09-10 | 8.72 | 8.83 | 8.55 | 8.65 | -1.14% | 32.90万 | 3.23% | 0.03% |
| 2026-09-09 | 8.71 | 8.88 | 8.58 | 8.75 | -0.46% | 55.17万 | 5.42% | 0.03% |