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
2025-12-05	43.76	44.30	0.42	0.96%	43.13	44.50	12282	5387	3.58%
2025-12-04	45.24	43.88	-1.29	-2.86%	43.75	45.38	10802	4780	3.15%
2025-12-03	46.76	45.17	-1.62	-3.46%	44.73	46.76	14606	6626	4.26%
2025-12-02	46.94	46.79	-0.01	-0.02%	46.18	47.30	12070	5639	3.52%
2025-12-01	47.08	46.80	-0.28	-0.59%	46.70	48.02	14649	6909	4.27%
2025-11-28	46.42	47.08	0.63	1.36%	45.81	47.70	19070	8890	5.56%
2025-11-27	45.70	46.45	0.46	1.00%	45.15	46.78	16750	7742	4.88%
2025-11-26	46.84	45.99	-0.50	-1.08%	45.70	48.15	21244	9932	6.19%
2025-11-25	46.10	46.49	1.29	2.85%	45.16	46.68	23149	10615	6.75%
2025-11-24	43.54	45.20	1.85	4.27%	43.54	45.49	23573	10563	6.87%
2025-11-21	44.55	43.35	-1.81	-4.01%	42.30	46.35	28894	12773	8.42%
2025-11-20	46.47	45.16	-0.94	-2.04%	44.89	46.77	28801	13156	8.40%
2025-11-19	47.10	46.10	-1.99	-4.14%	46.03	47.90	34004	15873	9.91%
2025-11-18	47.60	48.09	0.01	0.02%	46.72	49.39	52314	25223	15.25%
2025-11-17	47.06	48.08	-1.10	-2.24%	45.78	48.40	58372	27402	17.02%
2025-11-14	54.36	49.18	-3.02	-5.79%	48.18	57.13	85676	44230	24.98%
2025-11-13	43.98	52.20	8.70	20.00%	43.13	52.20	57292	27532	16.70%
2025-11-12	43.78	43.50	-0.25	-0.57%	43.34	44.19	8374	3654	2.44%
2025-11-11	43.20	43.75	0.05	0.11%	42.78	44.30	13512	5905	3.94%
2025-11-10	42.82	43.70	1.14	2.68%	42.33	45.41	19174	8425	5.59%
2025-11-07	42.55	42.56	-0.07	-0.16%	42.14	42.98	6582	2807	1.92%
2025-11-06	43.34	42.63	-0.63	-1.46%	42.17	43.51	8776	3732	2.56%
2025-11-05	42.84	43.26	0.38	0.89%	42.30	43.83	13177	5685	3.84%
2025-11-04	42.10	42.88	0.78	1.85%	41.70	42.97	12103	5150	3.53%
2025-11-03	41.25	42.10	0.85	2.06%	40.98	42.35	10315	4316	3.01%
2025-10-31	39.99	41.25	1.28	3.20%	39.97	41.39	9468	3871	2.76%
2025-10-30	40.18	39.97	-0.37	-0.92%	39.88	40.72	5536	2222	1.61%
2025-10-29	41.40	40.34	-1.05	-2.54%	40.01	41.45	10510	4257	3.06%
2025-10-28	41.02	41.39	0.36	0.88%	40.81	41.49	6015	2481	1.75%
2025-10-27	41.01	41.03	0.11	0.27%	40.60	41.39	6864	2814	2.00%
2025-10-24	40.76	40.92	0.16	0.39%	40.40	41.08	5581	2274	1.63%
2025-10-23	40.60	40.76	0.31	0.77%	40.00	40.79	6538	2639	1.91%
2025-10-22	40.15	40.45	0.30	0.75%	39.82	40.58	6943	2800	2.02%
2025-10-21	39.20	40.15	0.92	2.35%	38.87	40.18	7463	2963	2.18%
2025-10-20	38.79	39.23	0.98	2.56%	38.41	39.50	7924	3098	2.31%
2025-10-17	39.17	38.25	-0.93	-2.37%	38.21	39.49	7749	3007	2.26%
2025-10-16	39.54	39.18	-0.56	-1.41%	38.89	39.93	6655	2616	1.94%
2025-10-15	39.52	39.74	0.19	0.48%	38.92	40.25	7281	2884	2.12%
2025-10-14	40.00	39.55	-0.45	-1.13%	39.20	40.95	8664	3473	2.53%
2025-10-13	39.56	40.00	-0.31	-0.77%	37.50	40.70	10666	4238	3.11%
2025-10-10	40.52	40.31	-0.22	-0.54%	40.05	40.96	8659	3498	2.52%
2025-10-09	41.73	40.53	-1.18	-2.83%	40.45	42.15	10070	4147	2.94%
2025-09-30	42.32	41.71	0.00	0.00%	41.38	42.32	8021	3353	2.34%
2025-09-29	41.97	41.71	0.16	0.39%	40.56	42.16	9411	3911	2.74%
2025-09-26	41.41	41.55	-0.11	-0.26%	41.10	42.39	10079	4204	2.94%
2025-09-25	41.56	41.66	0.11	0.26%	41.30	43.46	14846	6294	4.33%
2025-09-24	40.67	41.55	0.65	1.59%	40.30	42.16	10364	4302	3.02%
2025-09-23	41.78	40.90	-0.88	-2.11%	39.55	41.78	12072	4874	3.52%
2025-09-22	41.35	41.78	0.38	0.92%	41.00	41.94	7841	3255	2.29%
2025-09-19	42.31	41.40	-0.92	-2.17%	41.10	42.72	8518	3547	2.48%
2025-09-18	43.00	42.32	-0.73	-1.70%	41.89	43.47	14767	6298	4.31%
2025-09-17	43.50	43.05	-0.45	-1.03%	43.00	44.44	15364	6678	4.48%
2025-09-16	42.52	43.50	0.98	2.30%	42.18	43.50	14609	6300	4.26%
2025-09-15	41.76	42.52	0.76	1.82%	40.83	42.80	13684	5758	3.99%
2025-09-12	41.25	41.76	0.46	1.11%	41.22	43.50	15438	6518	4.50%
2025-09-11	40.71	41.30	0.40	0.98%	40.09	41.41	9942	4054	2.90%
2025-09-10	40.75	40.90	0.09	0.22%	40.66	41.36	7181	2943	2.09%
2025-09-09	41.00	40.81	-0.24	-0.58%	40.52	41.77	8859	3640	2.58%
2025-09-08	40.69	41.05	0.40	0.98%	40.32	41.20	6811	2783	1.99%
2025-09-05	40.83	40.65	0.67	1.68%	39.10	40.84	9023	3624	2.63%
2025-09-04	38.89	39.98	1.16	2.99%	38.81	40.74	14758	5915	4.30%
2025-09-03	40.59	38.82	-1.82	-4.48%	38.74	40.80	12406	4922	3.62%
2025-09-02	41.88	40.64	-1.26	-3.01%	40.15	42.19	12544	5122	3.66%
2025-09-01	41.02	41.90	0.73	1.77%	40.85	42.19	12925	5394	3.77%