奥雅股份 (300949) - 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	22.18	22.54	0.58	2.64%	22.04	22.76	9887	2224	1.99%
2026-08-19	22.48	21.96	-0.75	-3.30%	21.81	22.71	9233	2036	1.86%
2026-08-18	22.51	22.71	0.21	0.93%	22.12	23.05	12506	2813	2.51%
2026-08-17	21.95	22.50	0.55	2.51%	21.80	22.63	9728	2171	1.96%
2026-08-14	21.98	21.95	-0.09	-0.41%	21.73	22.24	8341	1833	1.68%
2026-08-13	22.53	22.04	-0.37	-1.65%	22.00	22.64	8606	1919	1.73%
2026-08-12	22.14	22.41	0.38	1.72%	21.81	22.60	10071	2251	2.02%
2026-08-11	22.25	22.03	-0.17	-0.77%	21.78	22.25	8485	1867	1.71%
2026-08-10	21.65	22.20	0.55	2.54%	21.35	22.25	10765	2364	2.16%
2026-08-07	21.70	21.65	-0.09	-0.41%	21.06	21.84	10316	2210	2.07%
2026-08-06	21.51	21.74	0.23	1.07%	21.38	21.95	11623	2515	2.34%
2026-08-05	21.73	21.51	-0.44	-2.00%	21.21	21.95	17213	3714	3.46%
2026-08-04	21.50	21.95	0.65	3.05%	21.11	22.20	15482	3352	3.11%
2026-08-03	20.64	21.30	0.72	3.50%	20.38	21.38	13128	2754	2.64%
2026-07-31	19.81	20.58	0.77	3.89%	19.61	20.78	13383	2746	2.69%
2026-07-30	20.37	19.81	-0.17	-0.85%	19.71	20.75	16573	3356	3.33%
2026-07-29	19.34	19.98	0.62	3.20%	19.34	20.11	12614	2501	2.54%
2026-07-28	19.21	19.36	0.00	0.00%	19.03	19.76	10406	2030	2.09%
2026-07-27	18.45	19.36	0.80	4.31%	18.31	19.39	11147	2130	2.24%
2026-07-24	18.91	18.56	-0.46	-2.42%	18.25	19.13	8985	1674	1.81%
2026-07-23	18.49	19.02	0.70	3.82%	18.22	19.12	10775	2004	2.17%
2026-07-22	18.68	18.32	-0.52	-2.76%	18.14	19.01	13711	2532	2.76%
2026-07-21	18.90	18.84	-0.02	-0.11%	17.56	19.12	17632	3235	3.55%
2026-07-20	20.00	18.86	-0.74	-3.78%	18.51	20.54	18516	3623	3.72%
2026-07-17	20.78	19.60	-1.06	-5.13%	19.54	21.20	14489	2933	2.91%
2026-07-16	20.32	20.66	0.34	1.67%	20.07	21.07	9490	1963	1.91%
2026-07-15	20.07	20.32	0.17	0.84%	19.80	20.58	9358	1900	1.88%
2026-07-14	19.68	20.15	0.46	2.34%	19.15	20.19	11579	2284	2.33%
2026-07-13	20.40	19.69	-0.92	-4.46%	19.66	20.86	11019	2206	2.22%
2026-07-10	20.18	20.61	0.48	2.38%	19.70	21.08	11719	2416	2.36%
2026-07-09	20.26	20.13	-0.12	-0.59%	19.57	20.40	10016	2001	2.01%
2026-07-08	20.27	20.25	0.00	0.00%	19.81	20.51	8091	1628	1.63%
2026-07-07	20.88	20.25	-0.63	-3.02%	20.07	21.09	10675	2184	2.15%
2026-07-06	21.19	20.88	-0.37	-1.74%	20.87	21.69	13884	2933	2.79%
2026-07-03	21.08	21.25	0.47	2.26%	20.62	21.55	18061	3816	3.63%
2026-07-02	20.97	20.78	-0.40	-1.89%	20.63	21.53	15474	3256	3.11%
2026-07-01	20.51	21.18	1.01	5.01%	19.90	21.48	17552	3633	3.53%
2026-06-30	20.12	20.17	0.10	0.50%	19.83	20.55	13554	2738	2.73%
2026-06-29	20.13	20.07	-0.08	-0.40%	19.66	20.70	14912	2994	3.00%
2026-06-26	20.75	20.15	-0.77	-3.68%	20.02	20.80	16333	3332	3.28%
2026-06-25	21.51	20.92	-0.44	-2.06%	20.56	21.53	13673	2854	2.75%
2026-06-24	22.50	21.36	-1.00	-4.47%	21.20	22.78	13431	2922	2.70%
2026-06-23	22.16	22.36	0.21	0.95%	21.88	22.92	11696	2637	2.35%
2026-06-22	21.67	22.15	0.22	1.00%	20.89	22.17	12881	2767	2.59%
2026-06-18	21.73	21.93	-0.05	-0.23%	21.31	22.20	11512	2522	2.31%
2026-06-17	22.55	21.98	-0.60	-2.66%	21.76	22.57	13138	2892	2.64%
2026-06-16	22.35	22.58	0.05	0.22%	21.76	22.65	10421	2321	2.10%
2026-06-15	23.00	22.53	-0.26	-1.14%	22.16	23.53	13485	3063	2.71%
2026-06-12	22.67	22.79	0.40	1.79%	22.19	23.25	12747	2903	2.56%
2026-06-11	22.63	22.39	-0.70	-3.03%	22.11	23.23	12725	2854	2.56%
2026-06-10	23.02	23.09	-0.25	-1.07%	22.27	23.79	11964	2726	2.41%
2026-06-09	23.14	23.34	0.31	1.35%	22.86	23.78	13342	3111	2.68%
2026-06-08	24.20	23.03	-1.12	-4.64%	22.27	24.20	15981	3712	3.21%
2026-06-05	23.71	24.15	0.45	1.90%	23.03	24.43	15279	3645	3.07%
2026-06-04	24.24	23.70	-0.54	-2.23%	23.55	24.51	11056	2640	2.22%
2026-06-03	25.41	24.24	-0.55	-2.22%	24.04	25.41	17354	4236	3.49%
2026-06-02	25.87	24.79	-1.14	-4.40%	24.68	27.09	21187	5372	4.26%
2026-06-01	24.42	25.93	1.52	6.23%	23.25	26.46	27618	7090	5.55%
2026-05-29	24.37	24.41	0.02	0.08%	24.35	25.45	25452	6316	7.42%
2026-05-28	35.89	35.36	-0.64	-1.78%	34.35	36.33	10544	3718	3.07%
2026-05-27	36.97	36.00	-0.97	-2.62%	35.01	37.13	9691	3488	2.83%
2026-05-26	38.16	36.97	-1.50	-3.90%	36.56	38.34	13603	5066	3.97%
2026-05-25	39.11	38.47	-0.41	-1.05%	38.00	39.69	9270	3586	2.70%
2026-05-22	38.71	38.88	0.47	1.22%	37.82	39.40	8561	3318	2.50%
2026-05-21	40.47	38.41	-1.99	-4.93%	38.32	40.95	12056	4792	3.51%
2026-05-20	40.67	40.40	-0.48	-1.17%	40.17	41.01	6632	2681	1.93%
2026-05-19	41.00	40.88	-0.10	-0.24%	40.19	41.98	8520	3498	2.48%
2026-05-18	41.08	40.98	0.38	0.94%	40.25	41.45	8551	3489	2.49%
2026-05-15	40.41	40.60	0.06	0.15%	40.00	41.11	10045	4083	2.93%
2026-05-14	41.37	40.54	-0.73	-1.77%	40.33	41.50	8410	3433	2.45%
2026-05-13	41.20	41.27	0.12	0.29%	40.50	41.70	7638	3146	2.23%
2026-05-12	41.77	41.15	-0.61	-1.46%	40.76	42.39	9826	4070	2.86%