万丰奥威 (002085) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	14.10	14.20	0.33	2.38%	14.00	14.52	436278	62189	2.05%
2026-05-06	13.70	13.87	0.24	1.76%	13.70	13.94	283639	39367	1.34%
2026-04-30	13.75	13.63	-0.07	-0.51%	13.61	13.81	245932	33666	1.16%
2026-04-29	13.68	13.70	-0.07	-0.51%	13.60	13.85	348639	47934	1.64%
2026-04-28	14.00	13.77	-0.29	-2.06%	13.66	14.04	243461	33658	1.15%
2026-04-27	14.01	14.06	-0.02	-0.14%	13.95	14.15	217046	30462	1.02%
2026-04-24	14.30	14.08	-0.28	-1.95%	14.01	14.34	227760	32108	1.07%
2026-04-23	14.45	14.36	-0.10	-0.69%	14.30	14.54	232824	33481	1.10%
2026-04-22	14.58	14.46	-0.12	-0.82%	14.39	14.58	225739	32658	1.06%
2026-04-21	14.74	14.58	-0.16	-1.09%	14.49	14.74	223522	32575	1.05%
2026-04-20	14.58	14.74	0.18	1.24%	14.46	14.89	336557	49410	1.59%
2026-04-17	14.51	14.56	0.04	0.28%	14.36	14.62	259344	37660	1.22%
2026-04-16	14.35	14.52	0.30	2.11%	14.21	14.78	399492	57858	1.88%
2026-04-15	14.33	14.22	-0.11	-0.77%	14.22	14.45	245103	35096	1.15%
2026-04-14	14.19	14.33	0.29	2.07%	14.09	14.43	333648	47596	1.57%
2026-04-13	13.88	14.04	0.02	0.14%	13.85	14.10	180261	25264	0.85%
2026-04-10	13.92	14.02	0.20	1.45%	13.90	14.18	217086	30543	1.02%
2026-04-09	14.00	13.82	-0.31	-2.19%	13.80	14.01	209903	29117	0.99%
2026-04-08	13.72	14.13	0.70	5.21%	13.70	14.14	317553	44217	1.50%
2026-04-07	13.46	13.43	0.02	0.15%	13.34	13.56	154739	20792	0.73%
2026-04-03	13.82	13.41	-0.38	-2.76%	13.40	13.87	193411	26257	0.91%
2026-04-02	14.06	13.79	-0.32	-2.27%	13.77	14.08	219889	30524	1.04%
2026-04-01	14.30	14.11	0.04	0.28%	14.05	14.35	217676	30783	1.03%
2026-03-31	13.94	14.07	0.12	0.86%	13.91	14.26	267390	37813	1.26%
2026-03-30	13.90	13.95	-0.08	-0.57%	13.72	14.01	192128	26637	0.90%
2026-03-27	13.78	14.03	0.02	0.14%	13.73	14.14	178045	24895	0.84%
2026-03-26	14.30	14.01	-0.38	-2.64%	14.00	14.35	232714	32905	1.10%
2026-03-25	14.30	14.39	0.12	0.84%	14.29	14.50	232070	33430	1.09%
2026-03-24	14.47	14.27	0.23	1.64%	14.09	14.50	245630	34912	1.16%
2026-03-23	14.78	14.04	-0.97	-6.46%	14.00	14.82	394408	56951	1.86%
2026-03-20	15.35	15.01	-0.29	-1.90%	15.00	15.41	234439	35585	1.10%
2026-03-19	15.41	15.30	-0.30	-1.92%	15.27	15.56	264703	40673	1.25%
2026-03-18	15.42	15.60	0.19	1.23%	15.29	15.85	310658	48139	1.46%
2026-03-17	15.70	15.41	-0.30	-1.91%	15.40	15.82	284578	44325	1.34%
2026-03-16	15.65	15.71	0.04	0.26%	15.48	15.76	241842	37842	1.14%
2026-03-13	16.08	15.67	-0.49	-3.03%	15.63	16.09	432474	68490	2.04%
2026-03-12	16.42	16.16	-0.39	-2.36%	16.14	16.50	429584	69903	2.02%
2026-03-11	16.52	16.55	0.01	0.06%	16.32	16.74	492566	81185	2.32%
2026-03-10	16.60	16.54	-0.05	-0.30%	16.41	16.78	537809	88975	2.53%
2026-03-09	16.40	16.59	-0.16	-0.96%	16.30	16.67	606665	100028	2.86%
2026-03-06	16.17	16.75	0.62	3.84%	16.09	16.90	1039142	173079	4.89%
2026-03-05	16.11	16.13	0.04	0.25%	16.01	16.33	405056	65386	1.91%
2026-03-04	15.76	16.09	0.13	0.81%	15.75	16.48	573395	92816	2.70%
2026-03-03	16.34	15.96	-0.49	-2.98%	15.96	16.47	594860	96108	2.80%
2026-03-02	16.00	16.45	0.11	0.67%	15.95	16.74	782310	127458	3.68%
2026-02-27	16.15	16.34	-0.11	-0.67%	16.09	16.45	450716	73388	2.12%
2026-02-26	15.99	16.45	0.48	3.01%	15.84	16.97	788881	128731	3.72%
2026-02-25	15.95	15.97	0.01	0.06%	15.87	16.06	322135	51481	1.52%
2026-02-24	15.80	15.96	0.28	1.79%	15.74	16.11	364258	57972	1.72%
2026-02-13	15.80	15.68	-0.17	-1.07%	15.67	15.93	309350	48881	1.46%
2026-02-12	15.81	15.85	-0.25	-1.55%	15.70	15.94	443089	70081	2.09%
2026-02-11	16.15	16.10	0.26	1.64%	16.10	16.64	883013	144231	4.16%
2026-02-10	15.65	15.84	0.22	1.41%	15.52	15.92	329288	51549	1.55%
2026-02-09	15.75	15.62	0.10	0.64%	15.57	15.79	228854	35771	1.08%
2026-02-06	15.57	15.52	-0.16	-1.02%	15.40	15.72	259787	40482	1.22%
2026-02-05	15.62	15.68	-0.03	-0.19%	15.55	15.82	273063	42872	1.29%
2026-02-04	15.80	15.71	-0.22	-1.38%	15.55	15.82	398368	62391	1.88%
2026-02-03	15.71	15.93	0.79	5.22%	15.62	15.95	721730	114117	3.40%
2026-02-02	15.38	15.14	-0.25	-1.62%	15.09	15.50	346661	53061	1.63%
2026-01-30	15.80	15.39	-0.01	-0.06%	15.31	15.93	475086	73813	2.24%
2026-01-29	15.60	15.40	-0.25	-1.60%	15.35	15.79	387294	60128	1.82%
2026-01-28	15.80	15.65	-0.17	-1.07%	15.59	15.89	309541	48546	1.46%