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
2025-09-16	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%
2025-09-05	13.95	14.11	0.21	1.51%	13.81	14.13	56664	7941	2.18%
2025-09-04	13.96	13.90	-0.03	-0.22%	13.51	14.09	68076	9492	2.61%
2025-09-03	14.40	13.93	-0.34	-2.38%	13.86	14.46	79574	11248	3.05%
2025-09-02	14.51	14.27	-0.26	-1.79%	14.12	14.53	90675	12949	3.48%
2025-09-01	14.60	14.53	-0.09	-0.62%	14.51	14.65	71500	10408	2.74%
2025-08-29	14.45	14.62	0.09	0.62%	14.45	14.68	74930	10937	2.88%
2025-08-28	14.60	14.53	-0.07	-0.48%	14.08	14.70	123748	17853	4.75%
2025-08-27	14.95	14.60	-0.36	-2.41%	14.58	15.02	119884	17830	4.60%
2025-08-26	14.97	14.96	-0.01	-0.07%	14.83	14.98	87129	13007	3.34%
2025-08-25	14.99	14.97	-0.02	-0.13%	14.90	15.08	120456	18016	4.62%
2025-08-22	15.16	14.99	-0.18	-1.19%	14.86	15.16	140568	21011	5.40%
2025-08-21	15.02	15.17	0.24	1.61%	14.88	15.29	186633	28130	7.17%
2025-08-20	14.85	14.93	0.10	0.67%	14.78	14.93	97848	14551	3.76%
2025-08-19	14.71	14.83	0.06	0.41%	14.66	14.89	104089	15386	4.00%
2025-08-18	14.75	14.77	0.13	0.89%	14.66	14.85	111516	16475	4.28%
2025-08-15	14.50	14.64	0.13	0.90%	14.47	14.71	77729	11364	2.98%
2025-08-14	14.83	14.51	-0.35	-2.36%	14.51	14.93	130999	19266	5.03%
2025-08-13	14.94	14.86	-0.08	-0.54%	14.82	14.94	103662	15398	3.98%
2025-08-12	15.10	14.94	-0.17	-1.13%	14.87	15.10	99035	14795	3.80%
2025-08-11	15.09	15.11	0.11	0.73%	15.06	15.19	112608	17024	4.32%
2025-08-08	14.97	15.00	-0.02	-0.13%	14.80	15.09	109263	16336	4.19%
2025-08-07	15.17	15.02	-0.17	-1.12%	14.95	15.25	127043	19124	4.88%
2025-08-06	14.93	15.19	0.26	1.74%	14.82	15.20	171347	25807	6.58%
2025-08-05	14.98	14.93	0.03	0.20%	14.88	15.06	115112	17198	4.42%
2025-08-04	14.64	14.90	0.18	1.22%	14.61	14.90	83891	12421	3.22%
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%