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
2026-05-07	40.70	41.04	0.34	0.84%	40.70	41.71	10991	4535	3.20%
2026-05-06	40.77	40.70	0.07	0.17%	40.20	40.98	14190	5759	4.14%
2026-04-30	40.11	40.63	0.52	1.30%	40.11	40.96	10885	4414	3.17%
2026-04-29	38.70	40.11	1.12	2.87%	38.60	40.38	10124	4045	2.95%
2026-04-28	39.50	38.99	-0.51	-1.29%	38.60	39.93	9740	3818	2.84%
2026-04-27	38.28	39.50	1.24	3.24%	37.81	39.56	9477	3680	2.76%
2026-04-24	37.50	38.26	0.56	1.49%	37.30	38.69	10262	3910	2.99%
2026-04-23	38.45	37.70	-0.71	-1.85%	37.53	38.64	7762	2937	2.26%
2026-04-22	38.37	38.41	-0.22	-0.57%	37.83	38.86	6843	2624	1.99%
2026-04-21	38.75	38.63	-0.16	-0.41%	38.35	39.28	9402	3642	2.74%
2026-04-20	39.05	38.79	-0.26	-0.67%	38.51	39.11	6102	2365	1.78%
2026-04-17	39.40	39.05	-0.32	-0.81%	38.29	39.58	12321	4789	3.59%
2026-04-16	37.76	39.37	2.16	5.80%	36.94	39.88	13329	5166	3.89%
2026-04-15	37.98	37.21	-0.59	-1.56%	37.12	37.98	5111	1913	1.49%
2026-04-14	37.99	37.80	0.22	0.59%	37.30	38.00	5895	2218	1.72%
2026-04-13	38.18	37.58	-0.32	-0.84%	37.21	38.18	6980	2616	2.03%
2026-04-10	37.90	37.90	0.36	0.96%	37.54	38.58	7300	2787	2.13%
2026-04-09	38.72	37.54	-1.59	-4.06%	37.30	39.28	10493	3973	3.06%
2026-04-08	37.80	39.13	2.45	6.68%	37.40	39.25	12126	4671	3.54%
2026-04-07	36.00	36.68	0.69	1.92%	35.11	37.00	9377	3421	2.73%
2026-04-03	37.00	35.99	-0.93	-2.52%	35.41	37.45	9267	3343	2.70%
2026-04-02	38.50	36.92	-1.58	-4.10%	36.32	38.69	10923	4096	3.18%
2026-04-01	38.71	38.50	0.55	1.45%	37.95	39.05	8593	3299	2.51%
2026-03-31	39.02	37.95	-1.09	-2.79%	37.89	39.52	8918	3449	2.60%
2026-03-30	38.60	39.04	-0.31	-0.79%	38.35	39.38	7901	3076	2.30%
2026-03-27	39.45	39.35	0.05	0.13%	38.53	39.79	13079	5123	3.81%
2026-03-26	40.85	39.30	-1.62	-3.96%	39.10	41.25	9203	3677	2.68%
2026-03-25	39.78	40.92	1.22	3.07%	39.78	41.15	9772	3972	2.85%
2026-03-24	39.18	39.70	1.73	4.56%	37.73	39.79	11231	4363	3.27%
2026-03-23	40.50	37.97	-2.93	-7.16%	37.53	40.50	16552	6468	4.83%
2026-03-20	41.33	40.90	-0.24	-0.58%	40.71	42.70	16268	6740	4.74%
2026-03-19	41.95	41.14	-1.15	-2.72%	41.01	42.26	6551	2730	1.91%
2026-03-18	41.41	42.29	1.13	2.75%	41.12	42.50	6957	2914	2.03%
2026-03-17	42.59	41.16	-1.05	-2.49%	40.93	42.59	6703	2807	1.95%
2026-03-16	40.51	42.21	1.40	3.43%	40.51	42.42	10580	4417	3.08%
2026-03-13	40.67	40.81	-0.13	-0.32%	40.51	41.63	6367	2611	1.86%
2026-03-12	42.01	40.94	-0.97	-2.31%	40.71	42.16	6182	2553	1.80%
2026-03-11	42.88	41.91	-0.97	-2.26%	41.75	43.14	8736	3693	2.55%
2026-03-10	41.68	42.88	1.45	3.50%	41.63	42.97	9499	4037	2.77%
2026-03-09	40.79	41.43	0.44	1.07%	40.00	41.79	13016	5327	3.79%
2026-03-06	39.18	40.99	1.57	3.98%	38.77	41.18	10649	4319	3.10%
2026-03-05	39.50	39.42	0.50	1.28%	39.13	40.08	7759	3070	2.26%
2026-03-04	38.93	38.92	-0.48	-1.22%	38.57	39.51	10044	3918	2.93%
2026-03-03	41.63	39.40	-1.49	-3.64%	39.20	41.69	11876	4781	3.46%
2026-03-02	43.45	40.89	-3.11	-7.07%	40.71	43.78	18719	7777	5.46%
2026-02-27	43.51	44.00	0.27	0.62%	43.50	44.04	7280	3186	2.12%
2026-02-26	44.53	43.73	-0.58	-1.31%	43.48	44.58	7321	3215	2.13%
2026-02-25	44.33	44.31	-0.03	-0.07%	44.20	44.74	7143	3174	2.08%
2026-02-24	44.63	44.34	0.58	1.33%	43.99	44.76	9372	4156	2.73%
2026-02-13	43.90	43.76	-0.24	-0.55%	43.74	44.76	7712	3410	2.25%
2026-02-12	44.27	44.00	-0.29	-0.65%	43.41	44.45	8976	3939	2.62%
2026-02-11	44.89	44.29	-0.28	-0.63%	44.15	45.10	7639	3403	2.23%
2026-02-10	44.53	44.57	-0.13	-0.29%	44.47	45.43	9844	4417	2.87%
2026-02-09	44.20	44.70	1.31	3.02%	43.68	44.74	9717	4308	2.83%
2026-02-06	43.30	43.39	-0.03	-0.07%	42.60	44.10	10155	4409	2.96%
2026-02-05	42.73	43.42	0.69	1.61%	42.50	44.33	13190	5738	3.85%
2026-02-04	43.70	42.73	-0.73	-1.68%	42.14	43.72	10253	4388	2.99%
2026-02-03	43.08	43.46	1.05	2.48%	42.52	43.59	11775	5092	3.43%
2026-02-02	43.00	42.41	-1.05	-2.42%	42.40	43.89	11476	4964	3.35%
2026-01-30	42.96	43.46	0.51	1.19%	42.60	43.82	10462	4529	3.05%
2026-01-29	42.91	42.95	-0.23	-0.53%	42.28	44.46	12706	5526	3.70%
2026-01-28	44.66	43.18	-1.27	-2.86%	42.84	44.88	12474	5448	3.64%