奕帆传动 (301023) - 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
2026-05-22	49.31	51.08	2.33	4.78%	47.55	51.15	96111	47476	23.74%
2026-05-21	45.49	48.75	3.05	6.67%	45.02	49.30	86232	40796	21.30%
2026-05-20	45.40	45.70	-0.64	-1.38%	45.32	47.70	54296	25270	13.41%
2026-05-19	46.00	46.34	0.04	0.09%	45.40	47.00	44429	20561	10.97%
2026-05-18	44.50	46.30	1.80	4.04%	44.20	46.30	51189	23245	12.64%
2026-05-15	42.68	44.50	1.74	4.07%	42.68	45.69	37706	16724	9.31%
2026-05-14	43.29	42.76	-0.52	-1.20%	42.53	43.49	15281	6573	3.77%
2026-05-13	43.59	43.28	-0.33	-0.76%	43.02	43.80	14965	6471	3.70%
2026-05-12	44.42	43.61	-0.93	-2.09%	43.50	44.85	19490	8579	4.81%
2026-05-11	44.33	44.54	0.21	0.47%	43.66	44.88	32018	14186	7.91%
2026-05-08	42.80	44.33	1.48	3.45%	42.40	44.73	37111	16300	9.17%
2026-05-07	41.98	42.85	0.87	2.07%	41.88	42.97	18306	7808	4.52%
2026-05-06	41.53	41.98	0.47	1.13%	41.53	42.38	16758	7041	4.14%
2026-04-30	41.76	41.51	0.81	1.99%	40.90	41.90	14016	5808	3.46%
2026-04-29	40.10	40.70	0.64	1.60%	39.98	41.10	10352	4216	2.56%
2026-04-28	40.55	40.06	-0.91	-2.22%	39.80	41.00	12661	5103	3.13%
2026-04-27	40.14	40.97	0.75	1.86%	39.65	41.11	15259	6177	3.77%
2026-04-24	40.09	40.22	-0.12	-0.30%	39.60	40.66	10049	4025	2.40%
2026-04-23	41.30	40.34	-0.96	-2.32%	40.19	41.30	11486	4658	2.75%
2026-04-22	41.34	41.30	-0.04	-0.10%	40.56	41.49	11246	4616	2.69%
2026-04-21	41.97	41.34	-0.13	-0.31%	41.02	42.49	12025	4977	2.88%
2026-04-20	41.06	41.47	0.30	0.73%	40.90	41.65	10167	4200	2.43%
2026-04-17	40.87	41.17	0.14	0.34%	40.52	41.22	12477	5101	2.98%
2026-04-16	40.58	41.03	0.84	2.09%	40.18	41.16	14140	5756	3.38%
2026-04-15	40.25	40.19	-0.03	-0.07%	40.05	40.88	12504	5065	2.99%
2026-04-14	40.10	40.22	0.44	1.11%	39.67	40.26	9436	3770	2.26%
2026-04-13	39.71	39.78	-0.22	-0.55%	39.51	40.13	7878	3132	1.88%
2026-04-10	39.99	40.00	0.31	0.78%	39.87	40.62	13175	5302	3.15%
2026-04-09	40.17	39.69	-0.44	-1.10%	39.48	40.63	14083	5613	3.37%
2026-04-08	39.19	40.13	1.75	4.56%	38.85	40.13	17437	6893	4.17%
2026-04-07	37.09	38.38	1.28	3.45%	37.06	38.90	17572	6717	4.20%
2026-04-03	38.20	37.10	-0.96	-2.52%	37.02	38.45	9361	3498	2.24%
2026-04-02	39.29	38.06	-1.03	-2.63%	37.88	39.55	9797	3765	2.34%
2026-04-01	39.40	39.09	0.56	1.45%	38.78	39.56	9371	3657	2.24%
2026-03-31	39.00	38.53	-0.45	-1.15%	38.53	39.76	11279	4421	2.70%
2026-03-30	38.51	38.98	-0.01	-0.03%	38.28	39.18	12255	4747	2.93%
2026-03-27	38.52	38.99	0.34	0.88%	38.31	39.33	10736	4178	2.57%
2026-03-26	39.81	38.65	-1.16	-2.91%	38.55	40.23	10134	3970	2.42%
2026-03-25	39.21	39.81	0.84	2.16%	38.96	40.11	13620	5416	3.26%
2026-03-24	38.88	38.97	1.19	3.15%	37.81	39.10	14771	5678	3.53%
2026-03-23	39.56	37.78	-2.18	-5.46%	37.53	40.20	17490	6813	4.18%
2026-03-20	41.99	39.96	-1.33	-3.22%	39.91	41.99	13382	5443	3.20%
2026-03-19	42.47	41.29	-1.60	-3.73%	41.13	42.73	11570	4841	2.77%
2026-03-18	42.11	42.89	0.93	2.22%	41.98	42.89	11045	4683	2.64%
2026-03-17	43.10	41.96	-1.01	-2.35%	41.89	43.19	9348	3975	2.24%
2026-03-16	43.12	42.97	-0.21	-0.49%	42.50	43.39	10377	4453	2.48%
2026-03-13	43.24	43.18	-0.35	-0.80%	43.09	44.09	10626	4630	2.54%
2026-03-12	44.80	43.53	-1.24	-2.77%	43.43	44.99	14782	6496	3.54%
2026-03-11	45.59	44.77	-0.66	-1.45%	44.70	45.65	16367	7376	3.91%
2026-03-10	44.10	45.43	1.60	3.65%	44.10	45.75	20442	9240	4.89%
2026-03-09	43.78	43.83	-0.58	-1.31%	43.03	44.30	15967	6958	3.82%
2026-03-06	43.04	44.41	1.15	2.66%	43.01	44.57	14550	6417	3.48%
2026-03-05	43.27	43.26	0.73	1.72%	42.90	43.73	14303	6204	3.42%
2026-03-04	42.13	42.53	-0.51	-1.18%	42.06	43.32	16644	7101	3.98%
2026-03-03	44.80	43.04	-1.76	-3.93%	43.01	45.55	25150	11090	6.02%
2026-03-02	46.09	44.80	-2.28	-4.84%	44.62	46.61	30466	13788	7.29%
2026-02-27	46.80	47.08	-0.05	-0.11%	46.58	47.12	12140	5686	2.90%
2026-02-26	47.00	47.13	0.17	0.36%	46.31	47.25	16880	7895	4.04%
2026-02-25	46.77	46.96	0.19	0.41%	46.46	47.13	16302	7647	3.90%
2026-02-24	47.43	46.77	0.36	0.78%	46.39	47.57	15353	7188	3.67%