奥福科技 (688021) - 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
2026-05-07	28.23	28.58	0.18	0.63%	27.90	28.90	45181	12830	5.91%
2026-05-06	29.15	28.40	-1.90	-6.27%	27.74	30.01	73378	20804	9.60%
2026-04-30	26.25	30.30	4.25	16.31%	26.05	30.35	67115	19359	8.78%
2026-04-29	24.66	26.05	1.37	5.55%	24.50	26.10	30112	7727	3.94%
2026-04-28	24.59	24.68	0.32	1.31%	24.44	25.31	19709	4901	2.58%
2026-04-27	24.55	24.36	0.32	1.33%	23.71	24.64	17616	4257	2.31%
2026-04-24	23.64	24.04	0.40	1.69%	23.39	24.38	16843	4026	2.20%
2026-04-23	23.92	23.64	-0.13	-0.55%	23.11	23.92	18247	4300	2.39%
2026-04-22	24.06	23.77	-0.18	-0.75%	23.50	24.10	13539	3223	1.77%
2026-04-21	24.26	23.95	-0.45	-1.84%	23.89	24.50	18709	4514	2.45%
2026-04-20	24.22	24.40	0.09	0.37%	24.06	24.60	16232	3956	2.12%
2026-04-17	24.50	24.31	-0.10	-0.41%	23.89	24.52	16871	4080	2.21%
2026-04-16	24.08	24.41	0.30	1.24%	23.82	24.64	16860	4085	2.21%
2026-04-15	24.37	24.11	-0.07	-0.29%	24.01	25.00	24293	5949	3.18%
2026-04-14	24.51	24.18	-0.05	-0.21%	24.00	25.63	28787	7051	3.77%
2026-04-13	24.36	24.23	-0.33	-1.34%	23.96	24.55	20962	5084	2.74%
2026-04-10	24.81	24.56	0.17	0.70%	24.23	25.24	22795	5608	2.98%
2026-04-09	24.90	24.39	-0.51	-2.05%	23.99	24.98	20551	5047	2.69%
2026-04-08	24.50	24.90	1.02	4.27%	24.00	25.27	33556	8334	4.39%
2026-04-07	23.15	23.88	0.43	1.83%	23.15	24.56	39469	9488	5.17%
2026-04-03	24.37	23.45	-1.05	-4.29%	23.28	24.61	45417	10770	5.94%
2026-04-02	26.00	24.50	-1.75	-6.67%	23.98	26.39	46672	11637	6.11%
2026-04-01	26.20	26.25	1.00	3.96%	25.64	27.46	36925	9774	4.83%
2026-03-31	26.17	25.25	-1.11	-4.21%	25.10	26.78	33652	8720	4.40%
2026-03-30	26.65	26.36	-0.46	-1.72%	25.96	27.08	32125	8433	4.20%
2026-03-27	27.56	26.82	-1.00	-3.59%	26.62	27.81	36753	9941	4.81%
2026-03-26	28.19	27.82	-0.27	-0.96%	27.30	28.70	43660	12175	5.71%
2026-03-25	25.83	28.09	2.73	10.76%	25.60	28.56	59868	16384	7.83%
2026-03-24	25.52	25.36	0.61	2.46%	24.31	25.64	42797	10610	5.60%
2026-03-23	26.51	24.75	-2.15	-7.99%	24.55	27.55	55119	14204	7.21%
2026-03-20	30.76	26.90	-3.90	-12.66%	26.77	30.84	86686	24628	11.34%
2026-03-19	27.50	30.80	3.79	14.03%	27.42	32.27	113553	34621	14.86%
2026-03-18	24.94	27.01	2.51	10.24%	24.11	27.58	64258	16816	8.41%
2026-03-17	25.23	24.50	-0.90	-3.54%	24.36	25.79	38443	9596	5.03%
2026-03-16	27.03	25.40	-2.48	-8.90%	24.94	27.86	63050	16253	8.25%
2026-03-13	29.75	27.88	-1.34	-4.59%	27.50	30.30	53584	15264	7.01%
2026-03-12	29.39	29.22	1.37	4.92%	28.50	31.37	96663	28607	12.65%
2026-03-11	25.25	27.85	2.70	10.74%	25.04	28.67	72235	19572	9.45%
2026-03-10	24.00	25.15	1.18	4.92%	23.97	25.19	16260	4039	2.13%
2026-03-09	23.96	23.97	-0.33	-1.36%	23.18	24.23	22908	5421	3.00%
2026-03-06	23.55	24.30	0.87	3.71%	23.32	24.44	14930	3592	1.95%
2026-03-05	23.55	23.43	0.09	0.39%	23.03	24.31	14164	3368	1.85%
2026-03-04	23.66	23.34	-0.62	-2.59%	23.00	23.97	18383	4320	2.41%
2026-03-03	24.02	23.96	-0.20	-0.83%	23.84	25.36	26755	6527	3.50%
2026-03-02	24.26	24.16	-0.57	-2.30%	23.81	25.97	27373	6687	3.58%
2026-02-27	24.93	24.73	-0.13	-0.52%	24.31	25.00	12983	3201	1.70%
2026-02-26	24.84	24.86	0.12	0.49%	24.54	25.09	11550	2865	1.51%
2026-02-25	24.92	24.74	-0.06	-0.24%	24.48	25.10	16398	4062	2.15%
2026-02-24	24.29	24.80	0.90	3.77%	23.86	24.86	22174	5437	2.90%
2026-02-13	23.80	23.90	-0.10	-0.42%	23.65	24.39	12417	2985	1.63%
2026-02-12	23.95	24.00	0.00	0.00%	23.60	24.25	13215	3175	1.73%
2026-02-11	24.03	24.00	0.07	0.29%	23.73	24.15	12091	2900	1.58%
2026-02-10	24.20	23.93	-0.06	-0.25%	23.70	24.20	15851	3786	2.07%
2026-02-09	24.17	23.99	0.19	0.80%	23.32	24.22	17928	4271	2.35%
2026-02-06	23.37	23.80	0.20	0.85%	23.02	24.18	16555	3921	2.17%
2026-02-05	23.23	23.60	0.13	0.55%	22.99	23.88	17540	4119	2.30%
2026-02-04	23.44	23.47	0.52	2.27%	22.92	23.79	21861	5108	2.86%
2026-02-03	22.97	22.95	0.40	1.77%	22.35	23.27	22216	5075	2.91%
2026-02-02	22.33	22.55	0.23	1.03%	22.33	23.77	36916	8505	4.83%
2026-01-30	22.32	22.32	0.56	2.57%	21.55	22.65	24595	5447	3.22%
2026-01-29	21.70	21.76	-0.15	-0.68%	21.70	22.99	25198	5618	3.30%
2026-01-28	21.98	21.91	-0.08	-0.36%	21.75	22.50	16870	3721	2.21%