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
2025-08-01	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%
2025-07-23	15.95	15.83	-0.16	-1.00%	15.73	16.18	12531	1990	1.64%
2025-07-22	16.03	15.99	0.03	0.19%	15.71	16.09	14089	2237	1.84%
2025-07-21	15.66	15.96	0.30	1.92%	15.58	16.15	14719	2345	1.93%
2025-07-18	15.70	15.66	0.07	0.45%	15.41	15.88	11372	1772	1.49%
2025-07-17	15.32	15.59	0.25	1.63%	15.25	15.68	9957	1549	1.30%
2025-07-16	15.03	15.34	0.30	1.99%	15.03	15.93	17892	2767	2.34%
2025-07-15	15.31	15.04	-0.27	-1.76%	14.81	15.40	13459	2027	1.76%
2025-07-14	15.14	15.31	0.16	1.06%	15.01	15.33	15950	2423	2.09%
2025-07-11	15.20	15.15	0.00	0.00%	14.93	15.34	11127	1683	1.46%
2025-07-10	15.39	15.15	-0.25	-1.62%	15.04	15.39	16818	2551	2.20%
2025-07-09	15.50	15.40	0.04	0.26%	15.20	15.59	6920	1059	0.91%
2025-07-08	15.15	15.36	0.19	1.25%	14.94	15.40	9617	1467	1.26%
2025-07-07	14.72	15.17	0.40	2.71%	14.60	15.19	14984	2239	1.96%
2025-07-04	15.24	14.77	-0.41	-2.70%	14.66	15.24	14581	2165	1.91%
2025-07-03	15.40	15.18	-0.09	-0.59%	15.01	15.45	11029	1676	1.44%
2025-07-02	15.30	15.27	-0.08	-0.52%	15.01	15.43	9635	1460	1.26%
2025-07-01	15.29	15.35	0.06	0.39%	14.90	15.45	11960	1824	1.57%
2025-06-30	14.71	15.29	0.65	4.44%	14.65	15.30	17323	2608	2.27%
2025-06-27	14.94	14.64	-0.26	-1.74%	14.58	15.30	20529	3036	2.69%
2025-06-26	15.00	14.90	-0.12	-0.80%	14.80	15.08	9306	1389	1.22%
2025-06-25	15.01	15.02	-0.04	-0.27%	14.58	15.09	16007	2383	2.09%
2025-06-24	14.33	15.06	0.64	4.44%	14.33	15.10	17425	2570	2.28%
2025-06-23	13.66	14.42	0.81	5.95%	13.56	14.48	16885	2385	2.21%
2025-06-20	13.84	13.61	-0.17	-1.23%	13.51	13.98	8556	1174	1.12%
2025-06-19	14.02	13.78	-0.24	-1.71%	13.67	14.30	10159	1418	1.33%
2025-06-18	13.95	14.02	-0.03	-0.21%	13.71	14.15	10328	1441	1.35%
2025-06-17	14.05	14.05	-0.12	-0.85%	13.89	14.27	11198	1577	1.47%
2025-06-16	13.95	14.17	0.12	0.85%	13.85	14.40	10344	1464	1.35%
2025-06-13	14.38	14.05	-0.33	-2.29%	13.91	14.38	14610	2054	1.91%
2025-06-12	14.27	14.38	0.20	1.41%	14.00	14.45	11757	1677	1.54%
2025-06-11	14.25	14.18	0.00	0.00%	14.10	14.40	10403	1481	1.36%
2025-06-10	14.29	14.18	-0.03	-0.21%	13.91	14.45	18831	2672	2.46%
2025-06-09	14.19	14.21	0.02	0.14%	14.03	14.40	14650	2075	1.92%
2025-06-06	13.76	14.19	0.48	3.50%	13.55	14.27	16457	2298	2.15%
2025-06-05	13.70	13.71	0.05	0.37%	13.48	13.83	11541	1580	1.51%
2025-06-04	13.70	13.66	0.03	0.22%	13.55	13.86	11366	1558	1.49%
2025-06-03	13.43	13.63	0.20	1.49%	13.24	13.77	12129	1651	1.59%
2025-05-30	13.92	13.43	-0.37	-2.68%	13.42	13.92	9515	1288	1.25%
2025-05-29	13.51	13.80	0.19	1.40%	13.51	13.88	10180	1400	1.33%
2025-05-28	13.80	13.61	-0.09	-0.66%	13.46	13.92	13268	1805	1.74%
2025-05-27	13.62	13.70	0.08	0.59%	13.36	13.88	13244	1800	1.73%
2025-05-26	13.57	13.62	0.12	0.89%	13.34	13.99	13685	1863	1.79%
2025-05-23	13.30	13.50	0.13	0.97%	13.30	13.92	22183	3024	2.90%
2025-05-22	13.98	13.37	-0.77	-5.45%	13.37	14.44	32827	4556	4.30%
2025-05-21	13.93	14.14	0.31	2.24%	13.74	14.98	34872	4966	4.56%
2025-05-20	13.55	13.83	0.39	2.90%	13.37	13.92	15096	2072	1.98%
2025-05-19	13.52	13.44	-0.25	-1.83%	13.19	13.74	18455	2472	2.42%
2025-05-16	13.06	13.69	0.56	4.27%	13.06	13.76	19213	2609	2.51%
2025-05-15	13.16	13.13	0.01	0.08%	12.99	13.28	9668	1270	1.27%
2025-05-14	13.38	13.12	0.09	0.69%	12.95	13.60	11796	1551	1.54%
2025-05-13	13.30	13.03	-0.13	-0.99%	12.84	13.30	8646	1125	1.13%
2025-05-12	13.11	13.16	0.10	0.77%	12.98	13.30	10622	1397	1.39%
2025-05-09	13.39	13.06	-0.09	-0.68%	12.90	13.40	10550	1381	1.38%
2025-05-08	12.74	13.15	0.21	1.62%	12.74	13.29	15373	2023	2.01%
2025-05-07	12.78	12.94	0.26	2.05%	12.72	12.98	17068	2193	2.23%
2025-05-06	11.98	12.68	0.70	5.84%	11.98	12.69	21135	2630	2.77%
2025-04-30	11.79	11.98	0.28	2.39%	11.63	12.15	12491	1488	1.63%
2025-04-29	11.30	11.70	0.38	3.36%	11.21	11.75	14030	1630	1.84%
2025-04-28	11.30	11.32	0.20	1.80%	11.06	11.45	12511	1407	1.64%
2025-04-25	11.11	11.12	0.00	0.00%	11.06	11.25	7644	851	1.00%
2025-04-24	11.30	11.12	-0.17	-1.51%	11.01	11.37	9168	1023	1.20%