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
2026-06-18	13.00	12.67	-0.35	-2.69%	12.63	13.00	528292	67346	2.49%
2026-06-17	13.24	13.07	-0.32	-2.39%	13.01	13.48	602056	79215	2.84%
2026-06-16	13.43	13.39	-0.33	-2.41%	13.24	13.66	897585	120312	4.23%
2026-06-15	13.83	13.72	0.13	0.96%	13.53	14.00	1297470	178353	6.11%
2026-06-12	12.45	13.59	1.24	10.04%	12.41	13.59	815202	108176	3.84%
2026-06-11	12.68	12.35	-0.56	-4.34%	12.28	12.69	658271	81690	3.10%
2026-06-10	12.12	12.91	0.53	4.28%	12.10	13.23	1082186	139161	5.10%
2026-06-09	12.13	12.38	0.07	0.57%	11.93	12.75	803668	100029	3.78%
2026-06-08	11.39	12.31	0.71	6.12%	11.39	12.68	967420	116754	4.56%
2026-06-05	11.40	11.60	0.12	1.05%	11.25	11.87	355038	41060	1.67%
2026-06-04	11.46	11.48	-0.12	-1.03%	11.37	11.64	236612	27180	1.11%
2026-06-03	11.65	11.60	-0.08	-0.68%	11.49	11.79	265900	31000	1.25%
2026-06-02	11.89	11.68	-0.25	-2.10%	11.52	11.95	294662	34384	1.39%
2026-06-01	11.85	11.93	0.07	0.59%	11.75	12.09	242534	29023	1.14%
2026-05-29	12.30	11.86	-0.38	-3.10%	11.86	12.42	410930	49441	1.94%
2026-05-28	12.52	12.24	-0.15	-1.21%	11.96	12.52	346956	42328	1.63%
2026-05-27	12.70	12.39	-0.35	-2.75%	12.30	12.96	339533	42602	1.60%
2026-05-26	12.70	12.74	-0.06	-0.47%	12.52	12.88	293715	37334	1.38%
2026-05-25	12.90	12.80	-0.10	-0.78%	12.53	13.04	396924	50614	1.87%
2026-05-22	13.20	12.90	-0.30	-2.27%	12.79	13.25	415422	53619	1.96%
2026-05-21	13.08	13.20	0.16	1.23%	13.08	13.57	469182	62716	2.21%
2026-05-20	13.58	13.04	-0.58	-4.26%	13.02	13.58	432048	56935	2.03%
2026-05-19	13.70	13.62	0.00	0.00%	13.45	13.76	237667	32295	1.12%
2026-05-18	13.60	13.62	-0.04	-0.29%	13.39	13.73	237604	32271	1.12%
2026-05-15	13.58	13.66	0.08	0.59%	13.51	13.93	334114	45771	1.57%
2026-05-14	14.04	13.58	-0.44	-3.14%	13.58	14.08	408980	56103	1.93%
2026-05-13	13.90	14.02	0.07	0.50%	13.85	14.09	267533	37474	1.26%
2026-05-12	14.25	13.95	-0.29	-2.04%	13.88	14.26	307472	43126	1.45%
2026-05-11	14.32	14.24	-0.06	-0.42%	14.17	14.42	344533	49189	1.62%
2026-05-08	14.21	14.30	0.10	0.70%	14.07	14.38	327575	46750	1.54%
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%