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
2026-08-20	29.32	29.24	0.69	2.42%	28.74	29.56	11456	3336	2.21%
2026-08-19	30.60	28.55	-2.40	-7.75%	28.50	30.60	20689	6038	4.00%
2026-08-18	30.42	30.95	0.53	1.74%	29.74	30.98	17662	5365	3.41%
2026-08-17	29.73	30.42	0.65	2.18%	29.46	30.47	12177	3665	2.35%
2026-08-14	29.76	29.77	0.02	0.07%	29.48	30.26	10933	3259	2.11%
2026-08-13	30.00	29.75	-0.25	-0.83%	29.71	30.88	16091	4868	3.11%
2026-08-12	29.81	30.00	0.03	0.10%	29.81	30.30	8502	2554	1.64%
2026-08-11	29.61	29.97	0.20	0.67%	29.28	30.41	14192	4236	2.74%
2026-08-10	30.38	29.77	-0.03	-0.10%	29.20	30.38	11451	3392	2.21%
2026-08-07	29.70	29.80	-0.16	-0.53%	29.18	30.09	14172	4197	2.74%
2026-08-06	29.54	29.96	0.31	1.05%	29.17	30.60	15143	4552	2.93%
2026-08-05	28.94	29.65	0.53	1.82%	28.90	29.72	18631	5488	3.60%
2026-08-04	28.80	29.12	0.27	0.94%	28.33	29.29	15340	4429	2.96%
2026-08-03	27.69	28.85	1.20	4.34%	27.65	28.99	17164	4931	3.32%
2026-07-31	26.67	27.65	1.52	5.82%	26.67	28.02	17832	4933	3.44%
2026-07-30	27.00	26.13	-1.18	-4.32%	26.00	27.42	13355	3551	2.58%
2026-07-29	26.83	27.31	0.59	2.21%	26.62	27.45	10276	2783	1.99%
2026-07-28	27.00	26.72	-0.25	-0.93%	26.69	27.49	14109	3820	2.73%
2026-07-27	25.87	26.97	1.75	6.94%	25.12	27.24	19499	5164	3.77%
2026-07-24	25.69	25.22	-0.85	-3.26%	25.18	25.87	11856	3017	2.29%
2026-07-23	25.71	26.07	0.09	0.35%	25.52	26.41	12805	3311	2.47%
2026-07-22	26.61	25.98	-0.92	-3.42%	25.81	27.00	16113	4253	3.11%
2026-07-21	26.38	26.90	0.24	0.90%	24.51	27.15	25162	6517	4.86%
2026-07-20	27.20	26.66	-0.55	-2.02%	25.91	28.38	25176	6819	4.86%
2026-07-17	27.91	27.21	-0.64	-2.30%	27.02	29.59	29370	8289	5.67%
2026-07-16	28.02	27.85	-0.62	-2.18%	27.50	28.95	16154	4552	3.12%
2026-07-15	29.10	28.47	-0.73	-2.50%	28.33	29.48	16068	4617	3.10%
2026-07-14	27.45	29.20	1.80	6.57%	27.17	29.75	29831	8490	5.76%
2026-07-13	30.66	27.40	-3.48	-11.27%	27.33	30.66	30950	8902	5.98%
2026-07-10	31.01	30.88	-0.18	-0.58%	30.50	31.86	22541	7069	4.35%
2026-07-09	30.92	31.06	0.05	0.16%	29.86	31.28	22587	6913	4.36%
2026-07-08	33.00	31.01	-1.89	-5.74%	31.00	33.00	31669	9987	6.12%
2026-07-07	33.88	32.90	-1.27	-3.72%	32.70	35.22	35592	12073	6.88%
2026-07-06	35.66	34.17	-2.49	-6.79%	34.14	35.73	46274	16106	8.94%
2026-07-03	34.10	36.66	2.76	8.14%	33.97	36.68	71898	25584	13.89%
2026-07-02	34.13	33.90	-1.02	-2.92%	33.72	35.27	46584	16084	9.00%
2026-07-01	33.70	34.92	0.97	2.86%	33.51	35.51	57774	20168	11.16%
2026-06-30	32.00	33.95	1.84	5.73%	31.70	34.38	53146	17918	10.27%
2026-06-29	31.13	32.11	0.74	2.36%	30.68	32.46	45914	14529	8.87%
2026-06-26	32.90	31.37	-1.63	-4.94%	30.21	32.90	57737	18000	11.15%
2026-06-25	29.80	33.00	3.20	10.74%	29.51	34.50	84796	27712	16.38%
2026-06-24	30.97	29.80	-0.82	-2.68%	29.39	30.99	23504	7028	4.54%
2026-06-23	29.64	30.62	0.67	2.24%	29.64	31.27	32312	9884	6.24%
2026-06-22	31.00	29.95	-1.04	-3.36%	28.88	31.12	29998	8911	5.80%
2026-06-18	30.28	30.99	0.58	1.91%	29.51	31.30	29226	8937	5.65%
2026-06-17	30.89	30.41	-0.71	-2.28%	30.30	31.15	24370	7465	4.71%
2026-06-16	30.24	31.12	0.86	2.84%	29.52	31.29	29015	8904	5.61%
2026-06-15	29.92	30.26	0.67	2.26%	29.85	30.52	23446	7088	4.53%
2026-06-12	31.13	29.59	-0.96	-3.14%	29.51	31.22	39814	11987	7.69%
2026-06-11	31.15	30.55	-1.04	-3.29%	30.25	31.40	22804	6982	4.41%
2026-06-10	32.58	31.59	-1.18	-3.60%	31.08	32.99	24461	7772	4.73%
2026-06-09	32.75	32.77	-0.11	-0.33%	32.15	33.35	27433	8937	5.30%
2026-06-08	31.79	32.88	0.38	1.17%	31.50	33.77	43006	14180	8.31%
2026-06-05	31.67	32.50	1.36	4.37%	29.88	33.54	47520	15162	9.18%
2026-06-04	37.51	37.57	-0.20	-0.53%	37.37	38.30	21371	8073	4.95%
2026-06-03	38.60	37.77	-0.92	-2.38%	37.54	38.87	27355	10423	6.34%
2026-06-02	38.43	38.69	0.29	0.76%	38.42	39.94	24637	9613	5.71%
2026-06-01	38.30	38.40	-0.10	-0.26%	38.10	39.09	22922	8859	5.31%
2026-05-29	40.88	38.50	-2.67	-6.49%	38.21	41.14	41599	16298	9.64%
2026-05-28	42.09	41.17	-2.22	-5.12%	39.88	42.57	53629	21925	12.43%
2026-05-27	49.02	43.39	-7.17	-14.18%	43.22	49.20	78925	35963	18.30%
2026-05-26	49.25	50.56	0.68	1.36%	49.01	52.00	70673	35865	17.45%
2026-05-25	50.30	49.88	-1.20	-2.35%	48.30	50.30	67250	33068	16.61%
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%