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
2026-07-03	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%
2026-05-11	41.67	41.76	0.08	0.19%	41.33	42.09	7684	3201	2.24%
2026-05-08	40.89	41.68	0.64	1.56%	40.65	41.80	7404	3075	2.16%
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%