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
2025-12-16	12.81	12.70	-0.15	-1.17%	12.65	12.85	31277	3977	1.20%
2025-12-15	12.84	12.85	-0.02	-0.16%	12.73	12.95	31478	4048	1.21%
2025-12-12	12.85	12.87	0.02	0.16%	12.78	13.05	50025	6459	1.92%
2025-12-11	13.21	12.85	-0.36	-2.73%	12.84	13.21	48939	6362	1.88%
2025-12-10	13.20	13.21	-0.01	-0.08%	13.13	13.25	22022	2903	0.85%
2025-12-09	13.38	13.22	-0.13	-0.97%	13.20	13.39	26302	3496	1.01%
2025-12-08	13.30	13.35	0.05	0.38%	13.28	13.39	28931	3859	1.11%
2025-12-05	13.16	13.30	0.13	0.99%	13.05	13.32	29761	3932	1.14%
2025-12-04	13.11	13.17	0.03	0.23%	13.08	13.25	29505	3880	1.13%
2025-12-03	13.37	13.14	-0.17	-1.28%	13.08	13.37	37747	4972	1.45%
2025-12-02	13.37	13.31	-0.13	-0.97%	13.28	13.41	37748	5029	1.45%
2025-12-01	13.37	13.44	0.03	0.22%	13.34	13.65	46221	6229	1.77%
2025-11-28	13.38	13.41	0.05	0.37%	13.30	13.43	26412	3534	1.01%
2025-11-27	13.38	13.36	0.00	0.00%	13.34	13.49	23874	3205	0.92%
2025-11-26	13.45	13.36	-0.16	-1.18%	13.31	13.65	32313	4360	1.24%
2025-11-25	13.47	13.52	0.07	0.52%	13.47	13.70	31672	4302	1.22%
2025-11-24	13.31	13.45	0.17	1.28%	13.21	13.52	39311	5247	1.51%
2025-11-21	13.70	13.28	-0.54	-3.91%	13.10	13.88	64924	8720	2.49%
2025-11-20	13.99	13.82	-0.17	-1.22%	13.81	14.10	36843	5125	1.41%
2025-11-19	14.19	13.99	-0.21	-1.48%	13.90	14.29	42622	5985	1.64%
2025-11-18	14.27	14.20	-0.19	-1.32%	14.14	14.38	47517	6758	1.82%
2025-11-17	14.24	14.39	0.18	1.27%	14.22	14.43	56823	8156	2.18%
2025-11-14	14.19	14.21	-0.03	-0.21%	14.15	14.34	31311	4465	1.20%
2025-11-13	14.21	14.24	0.01	0.07%	14.10	14.27	33774	4799	1.30%
2025-11-12	14.22	14.23	-0.02	-0.14%	14.13	14.26	36615	5198	1.41%
2025-11-11	14.35	14.25	-0.10	-0.70%	14.22	14.38	44327	6330	1.70%
2025-11-10	14.14	14.35	0.23	1.63%	14.13	14.35	80920	11553	3.11%
2025-11-07	14.07	14.12	0.02	0.14%	14.04	14.34	49260	6986	1.89%
2025-11-06	14.04	14.10	0.04	0.28%	13.98	14.10	34807	4887	1.34%
2025-11-05	13.98	14.06	0.03	0.21%	13.94	14.09	38635	5426	1.48%
2025-11-04	14.05	14.03	-0.02	-0.14%	13.96	14.12	40833	5735	1.57%
2025-11-03	14.00	14.05	-0.01	-0.07%	14.00	14.12	43296	6083	1.66%
2025-10-31	13.89	14.06	0.16	1.15%	13.77	14.14	55009	7726	2.11%
2025-10-30	13.95	13.90	-0.04	-0.29%	13.87	14.14	59730	8381	2.29%
2025-10-29	14.02	13.94	0.02	0.14%	13.72	14.02	47147	6530	1.81%
2025-10-28	13.84	13.92	0.05	0.36%	13.76	13.93	33779	4679	1.30%
2025-10-27	13.73	13.87	0.12	0.87%	13.70	13.92	42639	5895	1.64%
2025-10-24	13.77	13.75	0.03	0.22%	13.70	13.81	30990	4263	1.19%
2025-10-23	13.59	13.72	0.08	0.59%	13.46	13.75	29407	3995	1.13%
2025-10-22	13.70	13.64	-0.04	-0.29%	13.57	13.75	24604	3361	0.94%
2025-10-21	13.57	13.68	0.10	0.74%	13.51	13.72	30987	4232	1.19%
2025-10-20	13.52	13.58	0.20	1.49%	13.47	13.62	32530	4406	1.25%
2025-10-17	13.80	13.38	-0.43	-3.11%	13.36	13.87	56534	7683	2.17%
2025-10-16	14.11	13.81	-0.30	-2.13%	13.77	14.12	47950	6660	1.84%
2025-10-15	14.03	14.11	0.08	0.57%	13.92	14.16	35129	4932	1.35%
2025-10-14	14.32	14.03	-0.26	-1.82%	14.02	14.38	52123	7392	2.00%
2025-10-13	13.90	14.29	-0.07	-0.49%	13.83	14.31	52977	7495	2.03%
2025-10-10	14.24	14.36	0.06	0.42%	14.08	14.42	78426	11233	3.01%
2025-10-09	13.94	14.30	0.35	2.51%	13.90	14.38	82756	11732	3.18%
2025-09-30	13.82	13.95	0.19	1.38%	13.75	14.02	42865	5961	1.65%
2025-09-29	13.83	13.76	-0.10	-0.72%	13.66	13.89	53137	7309	2.04%
2025-09-26	13.90	13.86	-0.11	-0.79%	13.83	14.04	32923	4589	1.26%
2025-09-25	14.13	13.97	-0.15	-1.06%	13.96	14.23	44183	6211	1.70%
2025-09-24	13.93	14.12	0.18	1.29%	13.84	14.13	43533	6110	1.67%
2025-09-23	14.18	13.94	-0.19	-1.34%	13.63	14.18	71624	9905	2.75%
2025-09-22	14.22	14.13	-0.11	-0.77%	14.02	14.24	51579	7270	1.98%
2025-09-19	14.29	14.24	-0.05	-0.35%	14.18	14.38	50692	7232	1.95%
2025-09-18	14.42	14.29	-0.14	-0.97%	14.18	14.56	90986	13110	3.49%
2025-09-17	14.37	14.43	0.11	0.77%	14.27	14.47	60592	8730	2.33%
2025-09-16	14.16	14.32	0.18	1.27%	14.14	14.33	54075	7708	2.08%
2025-09-15	14.23	14.14	-0.10	-0.70%	14.13	14.29	41460	5890	1.59%
2025-09-12	14.26	14.24	-0.02	-0.14%	14.16	14.30	44368	6323	1.70%
2025-09-11	14.15	14.26	0.11	0.78%	14.05	14.27	50892	7222	1.95%
2025-09-10	14.16	14.15	-0.03	-0.21%	14.07	14.22	36452	5156	1.40%
2025-09-09	14.35	14.18	-0.17	-1.18%	14.08	14.39	47821	6789	1.84%
2025-09-08	14.13	14.35	0.24	1.70%	14.10	14.37	59069	8406	2.27%