奥克股份 (300082) - 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
2026-06-18	9.71	9.32	-0.44	-4.51%	9.23	9.84	183349	17378	2.70%
2026-06-17	9.76	9.76	-0.08	-0.81%	9.58	9.99	179636	17559	2.65%
2026-06-16	9.67	9.84	0.29	3.04%	9.47	10.07	228003	22243	3.36%
2026-06-15	9.05	9.55	0.62	6.94%	9.04	9.66	172117	16081	2.54%
2026-06-12	8.90	8.93	0.14	1.59%	8.72	9.13	102973	9205	1.52%
2026-06-11	9.04	8.79	-0.13	-1.46%	8.68	9.04	72952	6410	1.08%
2026-06-10	9.00	8.92	-0.10	-1.11%	8.77	9.18	80025	7144	1.18%
2026-06-09	8.89	9.02	0.32	3.68%	8.59	9.07	107210	9481	1.58%
2026-06-08	9.10	8.70	-0.51	-5.54%	8.55	9.13	122727	10855	1.81%
2026-06-05	9.17	9.21	0.01	0.11%	8.98	9.44	165709	15290	2.44%
2026-06-04	9.40	9.20	-0.29	-3.06%	9.00	9.45	115458	10628	1.70%
2026-06-03	9.64	9.49	-0.15	-1.56%	9.41	9.72	99855	9565	1.47%
2026-06-02	9.75	9.64	-0.14	-1.43%	9.40	9.87	95920	9193	1.41%
2026-06-01	9.69	9.78	0.09	0.93%	9.60	10.04	106585	10517	1.57%
2026-05-29	10.24	9.69	-0.55	-5.37%	9.60	10.24	169589	16679	2.50%
2026-05-28	9.99	10.24	0.21	2.09%	9.80	10.41	146887	14816	2.17%
2026-05-27	10.67	10.03	-0.47	-4.48%	9.97	10.85	171284	17679	2.53%
2026-05-26	10.95	10.50	-0.47	-4.28%	10.30	10.95	182184	19147	2.69%
2026-05-25	10.90	10.97	0.24	2.24%	10.85	11.66	322614	36245	4.76%
2026-05-22	10.35	10.73	0.39	3.77%	10.18	10.90	176631	18663	2.60%
2026-05-21	10.67	10.34	-0.33	-3.09%	10.32	10.97	195201	20898	2.88%
2026-05-20	10.59	10.67	0.03	0.28%	10.27	10.80	145906	15387	2.15%
2026-05-19	10.70	10.64	-0.13	-1.21%	10.28	10.78	165796	17345	2.44%
2026-05-18	10.72	10.77	-0.04	-0.37%	10.66	11.10	144836	15711	2.14%
2026-05-15	11.11	10.81	-0.26	-2.35%	10.70	11.25	178107	19484	2.63%
2026-05-14	11.40	11.07	-0.38	-3.32%	11.05	11.44	211666	23697	3.12%
2026-05-13	11.85	11.45	-0.44	-3.70%	11.41	11.85	284398	32777	4.19%
2026-05-12	12.30	11.89	-0.43	-3.49%	11.78	12.37	266721	32000	3.93%
2026-05-11	12.08	12.32	0.20	1.65%	11.87	12.66	369543	45183	5.45%
2026-05-08	12.52	12.12	-0.56	-4.42%	11.99	12.82	405609	49723	5.98%
2026-05-07	12.52	12.68	0.21	1.68%	12.24	13.25	429337	54722	6.33%
2026-05-06	11.65	12.47	0.84	7.22%	11.58	12.55	431331	52933	6.36%
2026-04-30	12.20	11.63	-0.73	-5.91%	11.43	12.29	385924	45181	5.69%
2026-04-29	11.80	12.36	0.43	3.60%	11.54	12.45	371113	44763	5.47%
2026-04-28	12.90	11.93	-1.48	-11.04%	11.86	12.90	565793	69024	8.34%
2026-04-27	12.77	13.41	0.46	3.55%	12.59	13.53	513496	66993	7.57%
2026-04-24	12.18	12.95	0.72	5.89%	12.05	13.17	622213	78424	9.17%
2026-04-23	11.94	12.23	0.11	0.91%	11.80	12.55	529325	64476	7.80%
2026-04-22	11.23	12.12	0.86	7.64%	11.03	12.53	620670	73036	9.15%
2026-04-21	11.38	11.26	-0.12	-1.05%	11.12	11.52	180020	20323	2.65%
2026-04-20	11.48	11.38	-0.10	-0.87%	11.25	11.57	197657	22479	2.91%
2026-04-17	11.32	11.48	0.06	0.53%	11.11	11.78	335860	38339	4.95%
2026-04-16	11.24	11.42	0.24	2.15%	11.24	11.88	362292	41698	5.34%
2026-04-15	11.67	11.18	-0.48	-4.12%	11.12	11.67	383923	43385	5.66%
2026-04-14	11.00	11.66	0.65	5.90%	10.92	11.79	479091	54794	7.06%
2026-04-13	10.64	11.01	0.29	2.71%	10.55	11.04	317308	34671	4.68%
2026-04-10	10.79	10.72	0.00	0.00%	10.62	11.05	267044	28892	3.94%
2026-04-09	10.73	10.72	-0.07	-0.65%	10.60	11.08	308085	33301	4.54%
2026-04-08	10.71	10.79	0.04	0.37%	10.53	10.79	274712	29361	4.05%
2026-04-07	10.42	10.75	0.52	5.08%	10.29	10.79	236105	25134	3.48%
2026-04-03	10.93	10.23	-0.60	-5.54%	10.22	11.01	241205	25212	3.56%
2026-04-02	10.53	10.83	0.16	1.50%	10.53	11.02	299819	32437	4.42%
2026-04-01	10.60	10.67	0.16	1.52%	10.35	10.88	264770	28170	3.90%
2026-03-31	10.61	10.51	-0.29	-2.69%	10.47	10.89	284828	30393	4.20%
2026-03-30	11.05	10.80	-0.03	-0.28%	10.68	11.35	488682	53400	7.21%
2026-03-27	9.60	10.83	1.10	11.31%	9.57	11.51	652992	69369	9.63%
2026-03-26	9.33	9.73	0.35	3.73%	9.29	10.29	303439	29899	4.47%
2026-03-25	9.45	9.38	-0.07	-0.74%	9.25	9.49	141260	13237	2.08%
2026-03-24	9.26	9.45	0.44	4.88%	9.07	9.48	161616	15001	2.38%
2026-03-23	9.20	9.01	-0.58	-6.05%	8.89	9.60	223963	20602	3.30%
2026-03-20	9.82	9.59	-0.21	-2.14%	9.57	10.10	183066	17960	2.70%
2026-03-19	10.07	9.80	-0.37	-3.64%	9.72	10.32	188579	18814	2.78%
2026-03-18	10.36	10.17	-0.15	-1.45%	10.03	10.42	125782	12764	1.85%
2026-03-17	10.67	10.32	-0.45	-4.18%	10.31	10.87	185079	19474	2.73%
2026-03-16	10.60	10.77	0.08	0.75%	10.56	11.10	213994	23190	3.16%