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
2025-10-31	19.12	19.40	0.21	1.09%	19.12	19.55	10614	2055	1.39%
2025-10-30	19.61	19.19	-0.32	-1.64%	19.00	19.61	12115	2334	1.59%
2025-10-29	19.81	19.51	-0.07	-0.36%	19.18	19.84	10770	2104	1.41%
2025-10-28	19.46	19.58	0.12	0.62%	19.31	19.94	13730	2704	1.80%
2025-10-27	19.12	19.46	0.55	2.91%	18.98	19.73	19052	3687	2.49%
2025-10-24	19.00	18.91	0.01	0.05%	18.70	19.18	12798	2421	1.67%
2025-10-23	19.16	18.90	-0.17	-0.89%	18.59	19.16	13100	2463	1.71%
2025-10-22	18.90	19.07	0.17	0.90%	18.80	19.28	11750	2239	1.54%
2025-10-21	18.40	18.90	0.71	3.90%	18.28	19.07	17350	3258	2.27%
2025-10-20	18.46	18.19	0.07	0.39%	17.93	18.50	10975	2004	1.44%
2025-10-17	17.78	18.12	0.05	0.28%	17.78	18.34	11501	2083	1.51%
2025-10-16	18.14	18.07	-0.07	-0.39%	17.92	18.42	12233	2218	1.60%
2025-10-15	18.20	18.14	-0.05	-0.27%	17.96	18.53	11615	2121	1.52%
2025-10-14	18.88	18.19	-0.23	-1.25%	18.04	18.90	14162	2603	1.85%
2025-10-13	17.82	18.42	-0.25	-1.34%	17.08	18.97	18950	3461	2.48%
2025-10-10	18.81	18.67	-0.05	-0.27%	18.27	19.08	18413	3442	2.41%
2025-10-09	19.13	18.72	-0.28	-1.47%	18.65	19.80	18725	3588	2.45%
2025-09-30	19.30	19.00	0.14	0.74%	18.76	19.30	12415	2367	1.62%
2025-09-29	18.25	18.86	0.55	3.00%	17.98	19.08	17376	3252	2.27%
2025-09-26	18.24	18.31	-0.02	-0.11%	17.86	18.73	12355	2263	1.62%
2025-09-25	18.48	18.33	-0.10	-0.54%	18.33	18.92	16293	3041	2.13%
2025-09-24	18.19	18.43	0.20	1.10%	17.80	18.48	15319	2797	2.00%
2025-09-23	18.34	18.23	-0.08	-0.44%	17.00	18.34	19405	3427	2.54%
2025-09-22	18.29	18.31	0.01	0.05%	17.71	18.36	17660	3202	2.31%
2025-09-19	18.94	18.30	-0.55	-2.92%	18.12	18.95	16923	3120	2.21%
2025-09-18	19.40	18.85	-0.38	-1.98%	18.71	19.45	20036	3810	2.62%
2025-09-17	19.31	19.23	0.02	0.10%	18.99	19.51	15516	2997	2.03%
2025-09-16	18.99	19.21	0.31	1.64%	18.63	19.37	16615	3184	2.17%
2025-09-15	19.07	18.90	0.00	0.00%	18.71	19.12	13590	2567	1.78%
2025-09-12	19.42	18.90	-0.33	-1.72%	18.75	19.42	11321	2147	1.48%
2025-09-11	19.05	19.23	0.18	0.94%	18.60	19.26	13800	2628	1.81%
2025-09-10	19.11	19.05	0.03	0.16%	18.83	19.30	10703	2041	1.40%
2025-09-09	19.13	19.02	-0.11	-0.58%	18.82	19.37	17083	3266	2.24%
2025-09-08	18.54	19.13	0.60	3.24%	18.38	19.20	20272	3827	2.65%
2025-09-05	17.95	18.53	0.40	2.21%	17.95	18.56	13727	2521	1.80%
2025-09-04	17.80	18.13	0.39	2.20%	17.67	18.56	26714	4869	3.50%
2025-09-03	18.40	17.74	-0.67	-3.64%	17.63	18.58	15818	2867	2.07%
2025-09-02	18.77	18.41	-0.19	-1.02%	17.64	18.77	21173	3827	2.77%
2025-09-01	18.60	18.60	0.13	0.70%	18.45	19.05	27249	5115	3.57%
2025-08-29	19.02	18.47	-0.53	-2.79%	18.45	19.03	24730	4612	3.24%
2025-08-28	19.00	19.00	-0.03	-0.16%	18.30	19.56	41805	7891	5.47%
2025-08-27	19.83	19.03	-0.65	-3.30%	19.00	20.02	30751	5988	4.02%
2025-08-26	19.51	19.68	0.26	1.34%	19.25	20.10	22018	4356	2.88%
2025-08-25	19.40	19.42	0.02	0.10%	19.32	19.97	24910	4877	3.26%
2025-08-22	19.65	19.40	0.08	0.41%	19.11	19.69	21551	4172	2.82%
2025-08-21	19.40	19.32	0.03	0.16%	19.21	19.78	24155	4700	3.16%
2025-08-20	19.80	19.29	-0.61	-3.07%	18.90	19.80	41637	8040	5.45%
2025-08-19	20.73	19.90	-0.80	-3.86%	19.41	20.90	55878	11120	7.31%
2025-08-18	21.40	20.70	-0.18	-0.86%	20.68	22.77	76290	16533	9.98%
2025-08-15	19.00	20.88	1.88	9.89%	18.92	22.72	74854	15403	9.80%
2025-08-14	19.47	19.00	-0.27	-1.40%	18.83	20.22	38321	7404	5.01%
2025-08-13	20.00	19.27	-0.57	-2.87%	19.10	20.28	26893	5236	3.52%
2025-08-12	19.99	19.84	0.17	0.86%	19.58	20.13	24496	4853	3.21%
2025-08-11	19.21	19.67	0.75	3.96%	19.05	19.84	26180	5107	3.43%
2025-08-08	18.92	18.92	0.09	0.48%	18.46	19.06	15535	2919	2.03%
2025-08-07	19.35	18.83	-0.41	-2.13%	18.67	19.86	32213	6175	4.22%
2025-08-06	18.89	19.24	0.39	2.07%	18.50	19.37	25176	4750	3.29%
2025-08-05	18.01	18.85	0.92	5.13%	18.01	18.87	28630	5308	3.75%
2025-08-04	17.57	17.93	0.52	2.99%	17.18	18.15	20826	3691	2.73%
2025-08-01	16.97	17.41	0.42	2.47%	16.83	17.44	18516	3181	2.42%
2025-07-31	17.00	16.99	-0.10	-0.59%	16.88	17.28	12921	2199	1.69%
2025-07-30	17.13	17.09	-0.16	-0.93%	16.90	17.49	13516	2315	1.77%
2025-07-29	17.10	17.25	0.15	0.88%	16.85	17.56	21182	3644	2.77%
2025-07-28	16.90	17.10	0.20	1.18%	16.65	17.48	23845	4072	3.12%
2025-07-25	16.30	16.90	0.75	4.64%	16.21	16.90	18468	3057	2.42%
2025-07-24	15.91	16.15	0.32	2.02%	15.80	16.22	11438	1840	1.50%