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
2026-08-20	20.67	21.17	0.75	3.67%	20.42	21.22	14733	3071	1.93%
2026-08-19	21.08	20.42	-0.83	-3.91%	20.19	21.48	14592	3039	1.91%
2026-08-18	21.50	21.25	-0.25	-1.16%	21.05	21.64	8914	1898	1.17%
2026-08-17	20.67	21.50	0.76	3.66%	20.56	21.60	12897	2731	1.69%
2026-08-14	20.69	20.74	0.08	0.39%	20.50	21.05	9767	2025	1.28%
2026-08-13	21.01	20.66	-0.35	-1.67%	20.60	21.14	8156	1706	1.07%
2026-08-12	20.85	21.01	0.24	1.16%	20.81	21.25	11254	2365	1.47%
2026-08-11	21.04	20.77	-0.27	-1.28%	20.66	21.23	9104	1898	1.19%
2026-08-10	20.70	21.04	0.42	2.04%	20.21	21.19	13084	2719	1.71%
2026-08-07	20.15	20.62	0.36	1.78%	19.65	20.80	12256	2470	1.60%
2026-08-06	20.03	20.26	0.33	1.66%	19.81	20.36	13973	2821	1.83%
2026-08-05	19.76	19.93	0.11	0.55%	19.65	20.35	13415	2680	1.76%
2026-08-04	19.12	19.82	0.80	4.21%	19.12	20.10	20738	4069	2.71%
2026-08-03	18.28	19.02	0.92	5.08%	17.82	19.13	25812	4788	3.38%
2026-07-31	18.07	18.10	0.26	1.46%	17.68	18.48	14651	2653	1.92%
2026-07-30	18.30	17.84	-0.29	-1.60%	17.50	18.66	15246	2759	2.00%
2026-07-29	17.59	18.13	0.62	3.54%	17.48	18.38	18837	3386	2.47%
2026-07-28	17.72	17.51	-0.17	-0.96%	17.51	18.12	11760	2091	1.54%
2026-07-27	17.08	17.68	0.80	4.74%	16.93	17.98	15760	2772	2.06%
2026-07-24	17.11	16.88	-0.38	-2.20%	16.70	17.30	15075	2560	1.97%
2026-07-23	16.30	17.26	0.88	5.37%	16.29	17.39	16410	2774	2.15%
2026-07-22	16.75	16.38	-0.49	-2.90%	16.27	16.96	20480	3392	2.68%
2026-07-21	16.77	16.87	0.02	0.12%	15.56	17.50	23697	3909	3.10%
2026-07-20	17.77	16.85	-1.00	-5.60%	16.60	18.94	26205	4673	3.43%
2026-07-17	19.26	17.85	-1.41	-7.32%	17.65	19.38	18968	3525	2.48%
2026-07-16	19.57	19.26	-0.15	-0.77%	19.02	19.97	13300	2583	1.74%
2026-07-15	19.42	19.41	0.01	0.05%	18.94	19.58	15466	2988	2.02%
2026-07-14	19.19	19.40	0.55	2.92%	18.36	19.42	14018	2659	1.83%
2026-07-13	20.13	18.85	-0.95	-4.80%	18.70	20.13	19559	3741	2.56%
2026-07-10	19.58	19.80	0.24	1.23%	19.19	20.25	17191	3399	2.25%
2026-07-09	19.26	19.56	0.10	0.51%	18.70	19.80	18544	3579	2.43%
2026-07-08	20.32	19.46	-1.04	-5.07%	19.35	20.66	15294	3020	2.00%
2026-07-07	21.61	20.50	-1.00	-4.65%	20.23	21.72	19211	3972	2.51%
2026-07-06	21.54	21.50	-0.08	-0.37%	21.38	22.19	24388	5289	3.19%
2026-07-03	20.83	21.58	0.85	4.10%	20.54	21.90	33442	7187	4.38%
2026-07-02	20.47	20.73	0.37	1.82%	20.27	21.70	39249	8279	5.14%
2026-07-01	19.96	20.36	1.00	5.17%	19.52	20.96	39979	8113	5.23%
2026-06-30	19.31	19.36	0.10	0.52%	18.94	19.62	22237	4279	2.91%
2026-06-29	19.74	19.26	-0.62	-3.12%	18.83	20.00	26809	5178	3.51%
2026-06-26	20.06	19.88	-0.41	-2.02%	19.26	20.29	20105	3956	2.63%
2026-06-25	20.91	20.29	-0.63	-3.01%	19.99	20.91	19559	3967	2.56%
2026-06-24	21.70	20.92	-0.83	-3.82%	20.72	21.90	19074	4039	2.50%
2026-06-23	22.88	21.75	0.14	0.65%	21.40	22.88	18098	3954	2.37%
2026-06-22	21.72	21.61	0.19	0.89%	20.28	21.72	18048	3775	2.36%
2026-06-18	21.48	21.42	-0.10	-0.46%	21.04	21.83	16379	3510	2.14%
2026-06-17	22.18	21.52	-0.62	-2.80%	21.48	22.24	17946	3899	2.35%
2026-06-16	22.39	22.24	-0.25	-1.11%	21.68	22.70	19869	4408	2.60%
2026-06-15	22.03	22.49	0.28	1.26%	22.03	23.54	23372	5320	3.06%
2026-06-12	22.32	22.21	-0.09	-0.40%	21.76	22.53	17269	3835	2.26%
2026-06-11	22.14	22.30	0.02	0.09%	21.46	22.50	12457	2736	1.63%
2026-06-10	22.36	22.28	-0.25	-1.11%	21.66	22.49	14292	3157	1.87%
2026-06-09	22.75	22.53	0.03	0.13%	22.20	22.98	16387	3698	2.14%
2026-06-08	22.30	22.50	-0.81	-3.47%	21.97	23.40	20503	4668	2.68%
2026-06-05	22.96	23.31	0.34	1.48%	22.10	23.80	20708	4749	2.71%
2026-06-04	23.57	22.97	-0.84	-3.53%	22.71	23.81	16470	3801	2.16%
2026-06-03	24.30	23.81	-0.31	-1.29%	23.33	24.83	15321	3663	2.01%
2026-06-02	24.92	24.12	-0.78	-3.13%	23.63	25.34	15994	3878	2.09%
2026-06-01	24.17	24.90	0.55	2.26%	23.70	25.32	20656	5133	2.70%
2026-05-29	24.88	24.35	-0.50	-2.01%	24.05	25.49	25550	6276	3.34%
2026-05-28	25.17	24.85	0.12	0.49%	23.71	25.17	22484	5490	2.94%
2026-05-27	25.55	24.73	-0.95	-3.70%	24.20	25.97	19582	4854	2.56%
2026-05-26	26.50	25.68	-0.85	-3.20%	25.30	26.78	21026	5475	2.75%
2026-05-25	27.18	26.53	-0.79	-2.89%	26.35	28.20	21638	5816	2.83%
2026-05-22	26.45	27.32	0.85	3.21%	26.44	27.71	19249	5216	2.52%
2026-05-21	27.86	26.47	-1.39	-4.99%	26.36	28.01	17270	4726	2.26%
2026-05-20	28.10	27.86	-0.23	-0.82%	27.54	28.10	13755	3823	1.80%
2026-05-19	28.55	28.09	-0.46	-1.61%	27.70	28.83	21749	6124	2.85%
2026-05-18	28.08	28.55	0.47	1.67%	27.88	28.75	24178	6821	3.16%
2026-05-15	28.70	28.08	-0.51	-1.78%	27.79	28.93	24946	7082	3.26%
2026-05-14	28.56	28.59	-0.26	-0.90%	28.55	29.59	22622	6557	2.96%
2026-05-13	29.50	28.85	-0.44	-1.50%	28.58	29.53	28136	8135	3.68%
2026-05-12	28.91	29.29	-0.68	-2.27%	28.65	30.29	30274	8900	3.96%