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
2026-06-26	10.38	10.33	-0.15	-1.43%	10.21	10.65	49538	5157	1.90%
2026-06-25	10.85	10.48	-0.39	-3.59%	10.42	10.85	60979	6423	2.34%
2026-06-24	11.15	10.87	-0.32	-2.86%	10.71	11.18	49334	5372	1.89%
2026-06-23	11.11	11.19	0.04	0.36%	11.09	11.32	49772	5581	1.91%
2026-06-22	11.35	11.15	-0.17	-1.50%	10.81	11.35	74712	8213	2.87%
2026-06-18	11.32	11.32	-0.04	-0.35%	11.07	11.45	53726	6052	2.06%
2026-06-17	11.61	11.36	-0.30	-2.57%	11.28	11.64	62892	7164	2.41%
2026-06-16	11.76	11.66	-0.21	-1.77%	11.52	11.85	76081	8871	2.92%
2026-06-15	11.97	11.87	-0.10	-0.84%	11.67	12.11	113843	13500	4.37%
2026-06-12	11.89	11.97	0.17	1.44%	11.64	12.08	141766	16826	5.44%
2026-06-11	12.21	11.80	-0.67	-5.37%	11.50	12.43	104064	12303	3.99%
2026-06-10	12.64	12.47	-0.30	-2.35%	12.26	12.89	65195	8111	2.50%
2026-06-09	13.06	12.77	-0.15	-1.16%	12.63	13.10	65784	8410	2.52%
2026-06-08	13.17	12.92	-0.50	-3.73%	12.75	13.49	92116	12052	3.54%
2026-06-05	12.88	13.42	0.58	4.52%	12.81	13.66	123687	16509	4.75%
2026-06-04	12.91	12.84	-0.17	-1.31%	12.69	13.22	58252	7533	2.24%
2026-06-03	13.55	13.01	-0.58	-4.27%	12.87	13.55	80461	10603	3.09%
2026-06-02	13.68	13.59	-0.07	-0.51%	13.49	13.88	69299	9458	2.66%
2026-06-01	13.31	13.66	0.11	0.81%	13.03	13.95	107157	14496	4.11%
2026-05-29	14.11	13.55	-0.69	-4.85%	13.48	14.28	116798	16098	4.48%
2026-05-28	14.25	14.24	-0.05	-0.35%	14.09	14.55	83533	11932	3.21%
2026-05-27	14.66	14.29	-0.46	-3.12%	14.13	14.78	114168	16475	4.38%
2026-05-26	14.72	14.75	0.03	0.20%	14.36	14.85	136259	19883	5.23%
2026-05-25	14.70	14.72	0.06	0.41%	14.55	14.96	175385	25904	6.73%
2026-05-22	14.22	14.66	0.60	4.27%	14.22	15.15	288065	42418	11.06%
2026-05-21	13.90	14.06	0.24	1.74%	13.82	14.50	182769	26133	7.01%
2026-05-20	13.77	13.82	-0.02	-0.14%	13.68	14.08	56394	7796	2.16%
2026-05-19	13.50	13.84	0.29	2.14%	13.50	13.89	68868	9467	2.64%
2026-05-18	13.41	13.55	0.08	0.59%	13.15	13.59	46659	6243	1.79%
2026-05-15	13.53	13.47	-0.05	-0.37%	13.38	13.73	52458	7109	2.01%
2026-05-14	14.01	13.52	-0.50	-3.57%	13.50	14.03	86816	11905	3.33%
2026-05-13	13.40	14.02	0.61	4.55%	13.30	14.13	115970	16072	4.45%
2026-05-12	13.97	13.41	-0.58	-4.15%	13.32	14.04	85240	11523	3.27%
2026-05-11	13.55	13.99	0.43	3.17%	13.48	14.33	121860	17139	4.68%
2026-05-08	13.29	13.56	0.22	1.65%	13.28	13.68	54455	7375	2.09%
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%