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
2026-03-20	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%
2026-01-27	44.95	44.45	-0.17	-0.38%	42.78	45.05	12607	5527	3.68%
2026-01-26	44.83	44.62	-0.21	-0.47%	43.88	45.86	14661	6570	4.27%
2026-01-23	44.68	44.83	0.14	0.31%	44.14	44.90	9894	4412	2.88%
2026-01-22	44.30	44.69	0.39	0.88%	43.91	44.78	10325	4586	3.01%
2026-01-21	44.21	44.30	0.17	0.39%	43.38	44.47	11657	5130	3.40%
2026-01-20	44.45	44.13	-0.32	-0.72%	43.94	45.50	16378	7304	4.77%
2026-01-19	43.97	44.45	0.27	0.61%	43.49	44.50	15013	6621	4.38%
2026-01-16	43.16	44.18	1.12	2.60%	42.70	45.88	23428	10339	6.83%
2026-01-15	43.59	43.06	-0.86	-1.96%	42.41	43.98	14685	6305	4.28%
2026-01-14	43.37	43.92	0.59	1.36%	42.90	44.50	21744	9527	6.34%
2026-01-13	44.00	43.33	-0.18	-0.41%	42.30	44.25	26327	11460	7.68%
2026-01-12	40.70	43.51	3.05	7.54%	40.21	44.11	33913	14371	9.89%
2026-01-09	39.91	40.46	0.81	2.04%	39.43	40.48	14951	5969	4.36%
2026-01-08	38.67	39.65	0.99	2.56%	38.41	40.08	18336	7241	5.35%
2026-01-07	39.78	38.66	-1.12	-2.82%	38.61	40.16	16959	6656	4.94%
2026-01-06	39.93	39.78	-0.15	-0.38%	39.52	40.28	10026	3994	2.92%
2026-01-05	39.17	39.93	0.73	1.86%	39.01	40.62	18675	7463	5.44%
2025-12-31	39.07	39.20	0.14	0.36%	38.68	39.56	9118	3573	2.66%
2025-12-30	39.03	39.06	-0.41	-1.04%	38.95	39.78	8602	3380	2.51%
2025-12-29	39.00	39.47	0.32	0.82%	38.86	39.50	8542	3349	2.49%
2025-12-26	39.56	39.15	-0.36	-0.91%	39.01	39.67	9514	3739	2.77%
2025-12-25	39.98	39.51	-0.46	-1.15%	39.36	40.12	10706	4240	3.12%
2025-12-24	40.25	39.97	0.04	0.10%	39.73	40.25	6981	2791	2.04%
2025-12-23	40.60	39.93	-0.72	-1.77%	39.60	40.76	8242	3297	2.40%
2025-12-22	41.26	40.65	-0.40	-0.97%	40.43	41.49	11660	4758	3.40%
2025-12-19	40.19	41.05	0.86	2.14%	39.84	41.31	15601	6327	4.55%
2025-12-18	39.74	40.19	0.60	1.52%	39.40	41.08	13772	5586	4.01%
2025-12-17	39.97	39.59	-0.54	-1.35%	38.56	40.19	12723	4998	3.71%
2025-12-16	41.22	40.13	-1.10	-2.67%	39.88	41.23	11653	4706	3.40%
2025-12-15	42.25	41.23	-0.58	-1.39%	40.96	42.25	12311	5104	3.59%
2025-12-12	42.75	41.81	-0.94	-2.20%	41.81	43.38	12308	5237	3.59%