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
2025-12-16	17.77	17.47	-0.32	-1.80%	17.30	17.87	11082	1942	1.45%
2025-12-15	17.70	17.79	0.07	0.40%	17.50	18.14	13943	2478	1.82%
2025-12-12	17.96	17.72	-0.24	-1.34%	17.53	18.40	10175	1823	1.33%
2025-12-11	18.51	17.96	-0.56	-3.02%	17.90	18.61	14428	2621	1.89%
2025-12-10	18.91	18.52	-0.45	-2.37%	18.43	19.09	8639	1618	1.13%
2025-12-09	19.51	18.97	-0.42	-2.17%	18.91	19.51	7246	1390	0.95%
2025-12-08	19.25	19.39	0.30	1.57%	19.03	19.50	11557	2237	1.51%
2025-12-05	18.55	19.09	0.60	3.24%	18.35	19.18	8510	1601	1.11%
2025-12-04	18.77	18.49	-0.44	-2.32%	18.26	18.92	11495	2133	1.50%
2025-12-03	19.10	18.93	-0.22	-1.15%	18.71	19.53	11358	2155	1.49%
2025-12-02	19.45	19.15	-0.19	-0.98%	19.01	19.55	11276	2157	1.48%
2025-12-01	19.67	19.34	-0.18	-0.92%	19.21	19.90	14601	2854	1.91%
2025-11-28	19.18	19.52	0.37	1.93%	18.96	19.57	9483	1830	1.24%
2025-11-27	19.01	19.15	0.14	0.74%	19.01	19.39	10745	2060	1.41%
2025-11-26	19.66	19.01	-0.48	-2.46%	18.86	19.75	11490	2217	1.50%
2025-11-25	19.15	19.49	0.45	2.36%	19.15	19.92	11997	2348	1.57%
2025-11-24	18.85	19.04	0.22	1.17%	18.60	19.35	17899	3387	2.34%
2025-11-21	19.96	18.82	-1.12	-5.62%	18.51	20.12	18618	3586	2.44%
2025-11-20	20.42	19.94	-0.36	-1.77%	19.69	20.54	16774	3354	2.20%
2025-11-19	21.39	20.30	-1.08	-5.05%	20.00	21.39	15847	3262	2.07%
2025-11-18	21.46	21.38	0.00	0.00%	21.10	21.49	11202	2382	1.47%
2025-11-17	21.56	21.38	0.03	0.14%	21.07	21.63	10863	2315	1.42%
2025-11-14	20.83	21.35	0.32	1.52%	20.82	21.64	13548	2882	1.77%
2025-11-13	20.81	21.03	0.16	0.77%	20.60	21.16	13627	2855	1.78%
2025-11-12	21.03	20.87	-0.26	-1.23%	20.63	21.23	12030	2506	1.57%
2025-11-11	21.15	21.13	0.36	1.73%	20.52	21.21	11025	2310	1.44%
2025-11-10	20.95	20.77	0.27	1.32%	20.51	21.06	14086	2924	1.84%
2025-11-07	20.85	20.50	-0.35	-1.68%	20.28	20.85	13160	2691	1.72%
2025-11-06	20.28	20.85	0.43	2.11%	19.82	20.85	13618	2781	1.78%
2025-11-05	19.85	20.42	0.32	1.59%	19.76	20.49	12727	2566	1.67%
2025-11-04	20.01	20.10	0.24	1.21%	19.70	20.49	15908	3189	2.08%
2025-11-03	19.50	19.86	0.46	2.37%	19.30	19.95	18578	3657	2.43%
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%