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
2025-10-17	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%
2025-08-29	41.49	41.17	-0.32	-0.77%	41.05	41.97	10244	4248	2.99%
2025-08-28	42.51	41.49	-0.83	-1.96%	40.19	43.25	20885	8680	6.09%
2025-08-27	44.62	42.32	-2.30	-5.15%	42.29	44.76	21543	9374	6.28%
2025-08-26	44.01	44.62	0.55	1.25%	43.33	45.20	21326	9533	6.22%
2025-08-25	44.79	44.07	-0.72	-1.61%	44.01	45.27	22164	9850	6.46%
2025-08-22	44.20	44.79	0.24	0.54%	43.52	45.20	33428	14809	9.75%
2025-08-21	43.52	44.55	2.05	4.82%	43.52	47.60	41679	18807	12.15%
2025-08-20	42.07	42.50	0.10	0.24%	41.91	42.69	13752	5816	4.01%
2025-08-19	41.97	42.40	0.57	1.36%	41.61	42.65	14033	5948	4.09%
2025-08-18	41.48	41.83	0.49	1.19%	41.21	42.15	13030	5451	3.80%
2025-08-15	40.69	41.34	0.34	0.83%	40.69	41.61	9920	4094	2.89%
2025-08-14	41.89	41.00	-0.73	-1.75%	40.91	42.04	10446	4332	3.05%
2025-08-13	42.05	41.73	-0.32	-0.76%	41.51	42.40	9508	3979	2.77%
2025-08-12	42.07	42.05	-0.02	-0.05%	41.81	42.38	8661	3643	2.52%
2025-08-11	41.49	42.07	0.91	2.21%	41.31	42.20	13236	5535	3.86%
2025-08-08	41.52	41.16	-0.36	-0.87%	40.56	41.79	9368	3846	2.73%
2025-08-07	41.89	41.52	-0.40	-0.95%	41.35	42.20	8979	3741	2.62%
2025-08-06	41.69	41.92	0.27	0.65%	41.40	42.09	9373	3920	2.73%
2025-08-05	41.41	41.65	0.26	0.63%	41.14	41.76	9014	3741	2.63%
2025-08-04	40.88	41.39	0.11	0.27%	40.60	41.48	9199	3775	2.68%
2025-08-01	40.48	41.28	1.08	2.69%	40.33	41.79	12416	5114	3.62%
2025-07-31	40.81	40.20	-0.61	-1.49%	40.14	41.28	11392	4648	3.32%
2025-07-30	41.21	40.81	-0.69	-1.66%	40.55	41.42	11283	4611	3.29%
2025-07-29	41.59	41.50	0.02	0.05%	40.81	42.35	10329	4267	3.01%
2025-07-28	41.36	41.48	0.12	0.29%	41.28	41.89	8371	3474	2.44%
2025-07-25	41.60	41.36	-0.24	-0.58%	41.03	41.76	9323	3843	2.72%
2025-07-24	41.03	41.60	0.79	1.94%	40.60	41.76	11868	4906	3.46%
2025-07-23	42.00	40.81	-1.16	-2.76%	40.80	42.08	15247	6290	4.45%
2025-07-22	42.20	41.97	-0.12	-0.29%	41.70	42.43	13165	5538	3.84%
2025-07-21	42.25	42.09	0.28	0.67%	41.80	42.33	10652	4478	3.11%
2025-07-18	42.00	41.81	-0.18	-0.43%	41.59	42.25	10420	4357	3.04%
2025-07-17	42.01	41.99	0.17	0.41%	41.64	42.37	13431	5626	3.92%
2025-07-16	42.00	41.82	-0.10	-0.24%	41.66	42.88	14710	6197	4.29%
2025-07-15	42.87	41.92	-0.92	-2.15%	41.59	43.19	19081	8025	5.56%
2025-07-14	43.26	42.84	-0.53	-1.22%	42.63	43.70	17804	7648	5.19%