金奥博 (002917) - 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
2025-08-01	14.70	14.72	-0.01	-0.07%	14.64	14.80	73642	10827	2.83%
2025-07-31	14.79	14.73	-0.12	-0.81%	14.69	14.93	119210	17644	4.58%
2025-07-30	15.13	14.85	-0.25	-1.66%	14.84	15.30	208758	31418	8.01%
2025-07-29	15.18	15.10	-0.08	-0.53%	14.92	15.21	176679	26566	6.78%
2025-07-28	15.15	15.18	0.02	0.13%	15.07	15.45	189880	28858	7.29%
2025-07-25	15.50	15.16	-0.56	-3.56%	15.11	15.55	334370	50911	12.84%
2025-07-24	15.84	15.72	-0.30	-1.87%	15.68	16.28	510564	80982	19.60%
2025-07-23	18.00	16.02	-1.03	-6.04%	15.95	18.76	947081	162950	36.36%
2025-07-22	16.78	17.05	1.55	10.00%	16.56	17.05	486912	82476	18.69%
2025-07-21	15.22	15.50	1.41	10.01%	14.72	15.50	270864	41404	10.40%
2025-07-18	14.19	14.09	-0.07	-0.49%	13.99	14.21	68801	9686	2.64%
2025-07-17	14.09	14.16	0.09	0.64%	13.96	14.26	90866	12840	3.49%
2025-07-16	14.06	14.07	0.02	0.14%	13.93	14.36	121190	17120	4.65%
2025-07-15	14.10	14.05	-0.19	-1.33%	13.93	14.28	138765	19523	5.33%
2025-07-14	14.03	14.24	0.39	2.82%	13.91	14.50	184888	26204	7.10%
2025-07-11	13.93	13.85	-0.06	-0.43%	13.73	13.93	63615	8787	2.44%
2025-07-10	13.84	13.91	0.11	0.80%	13.71	13.93	62574	8653	2.40%
2025-07-09	13.97	13.90	-0.06	-0.43%	13.85	14.08	82090	11456	3.15%
2025-07-08	13.76	13.96	0.18	1.31%	13.72	14.04	96100	13380	3.69%
2025-07-07	13.50	13.78	0.26	1.92%	13.49	14.00	105568	14527	4.05%
2025-07-04	13.73	13.52	-0.16	-1.17%	13.49	13.74	50190	6807	1.93%
2025-07-03	13.67	13.68	0.01	0.07%	13.63	13.76	44996	6156	1.73%
2025-07-02	13.73	13.67	-0.09	-0.65%	13.60	13.88	66278	9089	2.54%
2025-07-01	13.77	13.76	0.01	0.07%	13.60	13.78	69004	9462	2.65%
2025-06-30	13.57	13.75	0.14	1.03%	13.50	13.79	81911	11224	3.14%
2025-06-27	13.57	13.61	0.11	0.81%	13.54	13.72	74167	10109	2.85%
2025-06-26	13.45	13.50	0.02	0.15%	13.41	13.64	70532	9561	2.71%
2025-06-25	13.46	13.48	0.08	0.60%	13.33	13.53	64338	8660	2.47%
2025-06-24	13.06	13.40	0.33	2.52%	13.00	13.42	69256	9214	2.66%
2025-06-23	12.80	13.07	0.22	1.71%	12.71	13.10	48129	6253	1.85%
2025-06-20	12.90	12.85	-0.03	-0.23%	12.83	13.06	43196	5581	1.66%
2025-06-19	13.19	12.88	-0.32	-2.42%	12.85	13.27	60090	7838	2.31%
2025-06-18	13.30	13.20	-0.14	-1.05%	13.13	13.34	47522	6269	1.82%
2025-06-17	13.53	13.34	-0.18	-1.33%	13.28	13.59	61384	8220	2.36%
2025-06-16	13.28	13.52	0.21	1.58%	13.25	13.64	84534	11453	3.25%
2025-06-13	13.36	13.31	-0.15	-1.11%	13.30	13.52	68034	9111	2.61%
2025-06-12	13.63	13.46	0.07	0.52%	13.38	13.73	65118	8808	2.50%
2025-06-11	13.34	13.39	0.01	0.07%	13.30	13.48	46347	6215	1.78%
2025-06-10	13.63	13.38	-0.27	-1.98%	13.18	13.67	80984	10857	3.11%
2025-06-09	13.52	13.65	0.06	0.44%	13.51	13.70	93677	12747	3.60%
2025-06-06	13.39	13.59	0.21	1.57%	13.30	13.86	142718	19467	5.48%
2025-06-05	13.20	13.38	0.14	1.06%	13.13	13.43	62435	8313	2.40%
2025-06-04	13.21	13.24	0.03	0.23%	13.21	13.32	43485	5764	1.67%
2025-06-03	13.03	13.21	0.07	0.53%	13.01	13.29	48218	6380	1.85%
2025-05-30	13.45	13.14	-0.36	-2.67%	13.13	13.45	79891	10577	3.07%
2025-05-29	13.35	13.50	0.08	0.60%	13.26	13.59	71622	9639	2.75%
2025-05-28	13.57	13.42	-0.22	-1.61%	13.41	13.71	76344	10356	2.93%
2025-05-27	13.45	13.64	0.09	0.66%	13.33	13.75	85596	11598	3.29%
2025-05-26	13.46	13.55	0.07	0.52%	13.36	13.55	56654	7637	2.17%
2025-05-23	13.46	13.48	-0.08	-0.59%	13.40	13.75	82992	11273	3.19%
2025-05-22	13.63	13.56	-0.20	-1.45%	13.52	13.86	82723	11295	3.18%
2025-05-21	14.10	13.76	-0.38	-2.69%	13.74	14.12	112100	15556	4.30%
2025-05-20	14.04	14.14	0.10	0.71%	13.88	14.15	93272	13102	3.58%
2025-05-19	14.13	14.04	-0.13	-0.92%	13.80	14.15	105312	14671	4.04%
2025-05-16	14.10	14.17	0.08	0.57%	13.96	14.28	95216	13499	3.66%
2025-05-15	14.35	14.09	-0.25	-1.74%	14.05	14.39	122279	17345	4.69%
2025-05-14	14.59	14.34	-0.15	-1.04%	14.26	14.60	157414	22582	6.04%
2025-05-13	15.10	14.49	-0.61	-4.04%	14.48	15.18	280184	41270	10.76%
2025-05-12	14.80	15.10	-0.01	-0.07%	14.60	15.47	391749	58836	15.04%
2025-05-09	14.91	15.11	0.23	1.55%	14.35	15.53	525640	77922	20.18%
2025-05-08	14.10	14.88	0.75	5.31%	13.90	15.54	537606	79199	20.64%
2025-05-07	13.93	14.13	0.36	2.61%	13.60	14.18	260522	36274	10.00%
2025-05-06	13.50	13.77	0.39	2.91%	13.38	13.78	137702	18722	5.29%
2025-04-30	13.23	13.38	0.16	1.21%	13.18	13.43	103504	13816	3.97%
2025-04-29	13.15	13.22	0.16	1.23%	13.06	13.42	104017	13804	3.99%
2025-04-28	13.25	13.06	-0.28	-2.10%	13.05	13.33	79574	10448	3.05%
2025-04-25	13.24	13.34	0.15	1.14%	13.15	13.54	104442	13911	4.01%
2025-04-24	13.25	13.19	-0.24	-1.79%	13.09	13.45	116354	15427	4.47%