奥翔药业 (603229) - 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
2026-05-08	10.23	10.12	-0.11	-1.08%	9.99	10.28	100783	10190	1.21%
2026-05-07	10.37	10.23	-0.02	-0.20%	10.16	10.37	89056	9111	1.07%
2026-05-06	9.82	10.25	0.42	4.27%	9.81	10.57	207565	21335	2.50%
2026-04-30	9.58	9.83	0.19	1.97%	9.45	9.93	115230	11192	1.39%
2026-04-29	10.18	9.64	-0.54	-5.30%	9.52	10.18	178792	17301	2.15%
2026-04-28	10.14	10.18	0.04	0.39%	10.08	10.30	93055	9479	1.12%
2026-04-27	10.28	10.14	-0.08	-0.78%	10.05	10.39	115441	11771	1.39%
2026-04-24	9.88	10.22	0.30	3.02%	9.75	10.28	134243	13546	1.62%
2026-04-23	10.00	9.92	-0.07	-0.70%	9.82	10.02	60495	5989	0.73%
2026-04-22	9.81	9.99	0.12	1.22%	9.81	10.00	60068	5959	0.72%
2026-04-21	10.00	9.87	-0.10	-1.00%	9.84	10.06	61230	6067	0.74%
2026-04-20	10.08	9.97	-0.10	-0.99%	9.96	10.12	66919	6686	0.81%
2026-04-17	10.17	10.07	-0.17	-1.66%	10.05	10.25	86409	8734	1.04%
2026-04-16	10.24	10.24	-0.01	-0.10%	10.11	10.31	99707	10195	1.20%
2026-04-15	10.50	10.25	-0.12	-1.16%	10.14	10.59	159093	16337	1.92%
2026-04-14	10.19	10.37	0.18	1.77%	10.10	10.39	135613	13952	1.63%
2026-04-13	10.11	10.19	0.07	0.69%	9.98	10.30	92847	9445	1.12%
2026-04-10	10.03	10.12	0.07	0.70%	9.98	10.25	93870	9507	1.13%
2026-04-09	10.10	10.05	-0.05	-0.50%	10.01	10.33	110230	11185	1.33%
2026-04-08	10.18	10.10	0.04	0.40%	10.01	10.23	105384	10622	1.27%
2026-04-07	9.90	10.06	0.10	1.00%	9.80	10.18	112392	11251	1.35%
2026-04-03	10.21	9.96	-0.22	-2.16%	9.95	10.25	122169	12276	1.47%
2026-04-02	10.21	10.18	-0.03	-0.29%	10.14	10.32	147075	15020	1.77%
2026-04-01	10.19	10.21	0.09	0.89%	10.19	10.43	219583	22553	2.64%
2026-03-31	9.90	10.12	0.22	2.22%	9.86	10.33	173065	17469	2.08%
2026-03-30	9.93	9.90	-0.13	-1.30%	9.81	10.12	147076	14599	1.77%
2026-03-27	9.54	10.03	0.24	2.45%	9.52	10.27	210765	21105	2.54%
2026-03-26	9.21	9.79	0.59	6.41%	9.20	9.82	134900	12893	1.62%
2026-03-25	9.14	9.20	0.05	0.55%	9.10	9.25	42157	3876	0.51%
2026-03-24	8.87	9.15	0.43	4.93%	8.75	9.15	68861	6157	0.83%
2026-03-23	9.21	8.72	-0.49	-5.32%	8.63	9.30	87660	7802	1.06%
2026-03-20	9.38	9.21	-0.16	-1.71%	9.21	9.49	40008	3730	0.48%
2026-03-19	9.52	9.37	-0.21	-2.19%	9.32	9.57	55363	5210	0.67%
2026-03-18	9.62	9.58	-0.01	-0.10%	9.50	9.65	36830	3518	0.44%
2026-03-17	9.67	9.59	-0.06	-0.62%	9.56	9.71	58876	5674	0.71%
2026-03-16	9.46	9.65	0.19	2.01%	9.43	9.65	68426	6543	0.82%
2026-03-13	9.41	9.46	0.01	0.11%	9.40	9.57	44962	4271	0.54%
2026-03-12	9.45	9.45	0.00	0.00%	9.43	9.50	41564	3934	0.50%
2026-03-11	9.54	9.45	-0.05	-0.53%	9.44	9.54	33232	3145	0.40%
2026-03-10	9.35	9.50	0.19	2.04%	9.35	9.53	48504	4585	0.58%
2026-03-09	9.40	9.31	-0.14	-1.48%	9.26	9.40	53550	4987	0.64%
2026-03-06	9.18	9.45	0.23	2.49%	9.18	9.47	58222	5470	0.70%
2026-03-05	9.38	9.22	0.05	0.55%	9.20	9.38	37560	3478	0.45%
2026-03-04	9.22	9.17	-0.10	-1.08%	9.16	9.29	49554	4564	0.60%
2026-03-03	9.42	9.27	-0.14	-1.49%	9.20	9.49	76302	7115	0.92%
2026-03-02	9.64	9.41	-0.31	-3.19%	9.33	9.66	84536	7988	1.02%
2026-02-27	9.70	9.72	0.01	0.10%	9.67	9.74	34877	3380	0.42%
2026-02-26	9.74	9.71	-0.03	-0.31%	9.69	9.78	41494	4037	0.50%
2026-02-25	9.65	9.74	0.07	0.72%	9.65	9.77	39749	3871	0.48%
2026-02-24	9.72	9.67	0.07	0.73%	9.61	9.72	32994	3190	0.40%
2026-02-13	9.72	9.60	-0.12	-1.23%	9.60	9.78	43502	4211	0.52%
2026-02-12	9.85	9.72	-0.15	-1.52%	9.71	9.91	50226	4902	0.60%
2026-02-11	9.89	9.87	0.00	0.00%	9.85	9.93	38148	3769	0.46%
2026-02-10	9.83	9.87	0.02	0.20%	9.80	9.95	48493	4795	0.58%
2026-02-09	9.88	9.85	0.03	0.31%	9.82	9.91	44881	4424	0.54%
2026-02-06	9.90	9.82	0.00	0.00%	9.80	9.99	64350	6357	0.78%
2026-02-05	9.85	9.82	-0.04	-0.41%	9.80	9.95	53528	5279	0.64%
2026-02-04	9.76	9.86	0.09	0.92%	9.71	9.90	54163	5306	0.65%
2026-02-03	9.79	9.77	0.07	0.72%	9.67	9.83	69349	6756	0.84%
2026-02-02	9.85	9.70	-0.17	-1.72%	9.70	9.95	84961	8347	1.02%
2026-01-30	10.00	9.87	-0.14	-1.40%	9.77	10.20	115176	11432	1.39%
2026-01-29	10.09	10.01	-0.23	-2.25%	9.95	10.25	139952	14102	1.69%
2026-01-28	10.55	10.24	-0.21	-2.01%	10.21	10.76	243661	25365	2.93%