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
2026-08-20	10.11	10.27	0.19	1.88%	10.11	10.36	26109	2685	1.00%
2026-08-19	10.35	10.08	-0.36	-3.45%	10.06	10.45	36171	3687	1.39%
2026-08-18	10.50	10.44	-0.10	-0.95%	10.34	10.54	38122	3971	1.46%
2026-08-17	10.56	10.54	0.09	0.86%	10.36	10.57	27214	2859	1.04%
2026-08-14	10.52	10.45	0.03	0.29%	10.37	10.53	23838	2486	0.91%
2026-08-13	10.60	10.42	-0.21	-1.98%	10.41	10.66	36900	3888	1.42%
2026-08-12	10.60	10.63	0.03	0.28%	10.55	10.67	27674	2934	1.06%
2026-08-11	10.75	10.60	-0.24	-2.21%	10.60	10.81	45355	4843	1.74%
2026-08-10	10.54	10.84	0.24	2.26%	10.50	10.97	72121	7763	2.77%
2026-08-07	10.81	10.60	0.05	0.47%	10.43	10.98	118907	12666	4.56%
2026-08-06	10.43	10.55	0.13	1.25%	10.38	10.60	35068	3683	1.35%
2026-08-05	10.41	10.42	0.00	0.00%	10.35	10.48	29533	3079	1.13%
2026-08-04	10.53	10.42	-0.06	-0.57%	10.36	10.54	30111	3139	1.16%
2026-08-03	10.19	10.48	0.24	2.34%	10.11	10.48	31236	3236	1.20%
2026-07-31	10.03	10.24	0.23	2.30%	10.03	10.28	29166	2970	1.12%
2026-07-30	10.11	10.01	-0.09	-0.89%	9.90	10.19	32065	3228	1.23%
2026-07-29	9.92	10.10	0.20	2.02%	9.92	10.15	29043	2926	1.11%
2026-07-28	9.80	9.90	0.06	0.61%	9.75	9.99	24908	2470	0.96%
2026-07-27	9.67	9.84	0.21	2.18%	9.57	9.88	27536	2695	1.06%
2026-07-24	9.75	9.63	-0.17	-1.73%	9.53	9.79	28669	2762	1.10%
2026-07-23	9.48	9.80	0.33	3.48%	9.43	9.81	32349	3123	1.24%
2026-07-22	9.64	9.47	-0.19	-1.97%	9.42	9.69	33193	3163	1.27%
2026-07-21	9.69	9.66	0.01	0.10%	9.40	9.70	37358	3582	1.43%
2026-07-20	9.90	9.65	-0.16	-1.63%	9.56	10.03	41422	4063	1.59%
2026-07-17	10.04	9.81	-0.24	-2.39%	9.68	10.23	38991	3885	1.50%
2026-07-16	10.01	10.05	0.00	0.00%	9.96	10.18	24555	2473	0.94%
2026-07-15	9.90	10.05	0.18	1.82%	9.79	10.07	32512	3243	1.25%
2026-07-14	9.72	9.87	0.20	2.07%	9.57	9.91	35616	3479	1.37%
2026-07-13	10.10	9.67	-0.45	-4.45%	9.64	10.10	43998	4315	1.69%
2026-07-10	10.00	10.12	0.05	0.50%	9.92	10.32	35313	3588	1.36%
2026-07-09	10.25	10.07	-0.16	-1.56%	9.80	10.26	47285	4732	1.81%
2026-07-08	10.35	10.23	-0.17	-1.63%	10.15	10.44	28429	2927	1.09%
2026-07-07	10.60	10.40	-0.25	-2.35%	10.36	10.74	38959	4082	1.50%
2026-07-06	11.17	10.65	-0.52	-4.66%	10.62	11.17	53858	5840	2.07%
2026-07-03	10.82	11.17	0.38	3.52%	10.75	11.34	72334	8034	2.78%
2026-07-02	10.75	10.94	0.11	1.02%	10.71	11.12	55834	6123	2.14%
2026-07-01	10.54	10.83	0.29	2.75%	10.46	10.92	60822	6554	2.33%
2026-06-30	10.27	10.54	0.28	2.73%	10.11	10.61	48600	5058	1.87%
2026-06-29	10.33	10.26	-0.07	-0.68%	9.96	10.34	49176	5004	1.89%
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%