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
2026-05-07	13.44	13.34	-0.12	-0.89%	13.27	13.57	44847	5989	1.72%
2026-05-06	13.13	13.46	0.48	3.70%	13.08	13.75	89468	11968	3.43%
2026-04-30	12.96	12.98	-0.05	-0.38%	12.81	13.11	41692	5398	1.60%
2026-04-29	12.62	13.03	0.33	2.60%	12.62	13.09	58177	7496	2.23%
2026-04-28	12.95	12.70	-0.28	-2.16%	12.65	12.95	44140	5619	1.69%
2026-04-27	13.00	12.98	-0.04	-0.31%	12.74	13.02	40969	5273	1.57%
2026-04-24	13.10	13.02	0.05	0.39%	12.70	13.10	37974	4890	1.46%
2026-04-23	13.32	12.97	-0.32	-2.41%	12.91	13.33	43212	5630	1.66%
2026-04-22	13.19	13.29	0.03	0.23%	13.16	13.38	35247	4683	1.35%
2026-04-21	13.61	13.26	-0.30	-2.21%	13.13	13.61	64187	8502	2.46%
2026-04-20	14.05	13.56	-0.53	-3.76%	13.44	14.05	101546	13791	3.90%
2026-04-17	14.18	14.09	-0.06	-0.42%	14.00	14.19	38853	5467	1.49%
2026-04-16	14.03	14.15	0.13	0.93%	13.82	14.18	56370	7911	2.16%
2026-04-15	14.10	14.02	-0.06	-0.43%	14.01	14.18	40032	5632	1.54%
2026-04-14	14.12	14.08	-0.03	-0.21%	13.96	14.21	50077	7035	1.92%
2026-04-13	14.05	14.11	0.02	0.14%	13.93	14.16	58729	8257	2.25%
2026-04-10	14.20	14.09	-0.08	-0.56%	14.08	14.41	79701	11330	3.06%
2026-04-09	14.22	14.17	-0.20	-1.39%	14.10	14.34	70553	10016	2.71%
2026-04-08	13.82	14.37	0.55	3.98%	13.75	14.55	141435	20226	5.43%
2026-04-07	13.29	13.82	0.68	5.18%	13.03	13.98	83486	11422	3.21%
2026-04-03	13.39	13.14	-0.24	-1.79%	13.11	13.48	29538	3911	1.13%
2026-04-02	13.35	13.38	-0.03	-0.22%	13.20	13.61	33146	4442	1.27%
2026-04-01	13.70	13.41	-0.04	-0.30%	13.28	13.75	54335	7286	2.09%
2026-03-31	13.05	13.45	0.40	3.07%	12.97	13.92	104056	14132	3.99%
2026-03-30	12.69	13.05	0.21	1.64%	12.69	13.08	32252	4169	1.24%
2026-03-27	12.47	12.84	0.29	2.31%	12.39	12.87	37993	4837	1.46%
2026-03-26	12.48	12.55	0.05	0.40%	12.47	12.82	51561	6530	1.98%
2026-03-25	12.41	12.50	0.20	1.63%	12.32	12.55	37516	4677	1.44%
2026-03-24	12.21	12.30	0.32	2.67%	11.92	12.31	41698	5053	1.60%
2026-03-23	12.68	11.98	-0.93	-7.20%	11.87	12.71	78452	9634	3.01%
2026-03-20	13.38	12.91	-0.39	-2.93%	12.91	13.49	41840	5473	1.61%
2026-03-19	13.55	13.30	-0.41	-2.99%	13.22	13.70	40777	5472	1.57%
2026-03-18	13.62	13.71	0.09	0.66%	13.47	13.72	28874	3924	1.11%
2026-03-17	13.98	13.62	-0.22	-1.59%	13.60	13.98	37613	5197	1.44%
2026-03-16	14.03	13.84	-0.19	-1.35%	13.77	14.08	50306	6980	1.93%
2026-03-13	14.02	14.03	-0.03	-0.21%	14.01	14.28	38702	5470	1.49%
2026-03-12	14.30	14.06	-0.23	-1.61%	14.02	14.31	41864	5917	1.61%
2026-03-11	14.30	14.29	0.00	0.00%	14.23	14.37	40015	5718	1.54%
2026-03-10	14.10	14.29	0.24	1.71%	14.09	14.31	40161	5723	1.54%
2026-03-09	14.05	14.05	-0.18	-1.26%	13.84	14.15	51799	7248	1.99%
2026-03-06	13.85	14.23	0.43	3.12%	13.74	14.24	53361	7518	2.05%
2026-03-05	13.78	13.80	0.20	1.47%	13.74	13.95	38803	5372	1.49%
2026-03-04	13.58	13.60	-0.01	-0.07%	13.44	13.83	40506	5535	1.56%
2026-03-03	14.12	13.61	-0.53	-3.75%	13.60	14.29	81708	11395	3.14%
2026-03-02	14.30	14.14	-0.25	-1.74%	14.09	14.38	52795	7502	2.03%
2026-02-27	14.38	14.39	-0.02	-0.14%	14.28	14.44	34967	5013	1.34%
2026-02-26	14.37	14.41	0.02	0.14%	14.31	14.44	44064	6342	1.69%
2026-02-25	14.50	14.39	-0.02	-0.14%	14.30	14.62	53612	7712	2.06%
2026-02-24	14.16	14.41	0.33	2.34%	14.16	14.46	47220	6774	1.81%
2026-02-13	14.35	14.08	-0.07	-0.49%	14.06	14.38	40528	5758	1.56%
2026-02-12	14.25	14.15	-0.08	-0.56%	14.08	14.29	40435	5740	1.55%
2026-02-11	14.29	14.23	-0.01	-0.07%	14.22	14.39	34793	4979	1.34%
2026-02-10	14.28	14.24	-0.04	-0.28%	14.18	14.32	35975	5130	1.38%
2026-02-09	14.28	14.28	0.12	0.85%	14.20	14.38	41275	5888	1.58%
2026-02-06	14.10	14.16	0.02	0.14%	14.04	14.35	46351	6613	1.78%
2026-02-05	14.37	14.14	-0.16	-1.12%	14.09	14.38	43802	6218	1.68%
2026-02-04	14.28	14.30	0.03	0.21%	14.20	14.44	46682	6682	1.79%
2026-02-03	14.18	14.27	0.25	1.78%	14.03	14.29	53864	7636	2.07%
2026-02-02	14.30	14.02	-0.43	-2.98%	14.00	14.49	54693	7808	2.10%
2026-01-30	14.14	14.45	0.21	1.47%	14.11	14.54	80612	11576	3.09%
2026-01-29	14.45	14.24	-0.21	-1.45%	14.17	14.56	74369	10684	2.86%
2026-01-28	14.47	14.45	-0.12	-0.82%	14.42	14.67	65749	9552	2.52%