奥浦迈 (688293) - 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
2025-04-03	37.35	37.35	-0.67	-1.76%	37.23	39.25	5940	2252	0.77%
2025-04-02	37.34	38.02	0.75	2.01%	36.72	38.44	8093	3049	1.05%
2025-04-01	36.79	37.27	0.88	2.42%	36.33	38.69	15065	5636	1.95%
2025-03-31	37.56	36.39	-1.28	-3.40%	36.37	37.63	9361	3451	1.21%
2025-03-28	38.26	37.67	-0.59	-1.54%	37.66	39.15	5101	1960	0.66%
2025-03-27	36.34	38.26	1.92	5.28%	35.84	38.67	9754	3654	1.26%
2025-03-26	36.29	36.34	-0.29	-0.79%	36.29	37.00	2949	1081	0.38%
2025-03-25	36.89	36.63	-0.37	-1.00%	36.30	37.02	4027	1473	0.52%
2025-03-24	38.11	37.00	-0.92	-2.43%	36.33	38.12	9603	3555	1.24%
2025-03-21	37.96	37.92	0.38	1.01%	37.60	38.90	6800	2608	0.88%
2025-03-20	38.40	37.54	-0.66	-1.73%	37.46	38.43	6460	2442	0.83%
2025-03-19	38.80	38.20	-0.76	-1.95%	38.11	39.63	7475	2905	0.97%
2025-03-18	38.99	38.96	0.07	0.18%	38.66	39.85	5870	2305	0.76%
2025-03-17	39.58	38.89	-0.93	-2.34%	38.51	40.48	8129	3179	1.05%
2025-03-14	38.60	39.82	0.83	2.13%	38.31	39.93	9818	3852	1.27%
2025-03-13	38.38	38.99	0.68	1.77%	36.38	39.11	16342	6177	2.11%
2025-03-12	39.18	38.31	-0.66	-1.69%	38.31	39.22	5774	2232	0.75%
2025-03-11	39.84	38.97	-0.76	-1.91%	38.60	39.99	4741	1854	0.61%
2025-03-10	39.99	39.73	-0.12	-0.30%	39.32	40.50	5189	2070	0.67%
2025-03-07	42.69	39.85	-2.66	-6.26%	39.83	42.69	9033	3694	1.17%
2025-03-06	42.74	42.51	-0.44	-1.02%	42.15	43.68	9978	4275	1.29%
2025-03-05	42.44	42.95	0.54	1.27%	41.16	43.50	10427	4389	1.35%
2025-03-04	43.73	42.41	-0.46	-1.07%	42.07	43.73	3247	1382	0.42%
2025-03-03	43.00	42.87	-0.20	-0.46%	42.67	44.66	7715	3379	1.00%
2025-02-28	43.72	43.07	-0.30	-0.69%	43.03	44.60	11095	4862	1.43%
2025-02-27	42.25	43.37	1.18	2.80%	41.76	43.50	9564	4111	1.24%
2025-02-26	40.70	42.19	1.24	3.03%	40.70	42.71	7113	2996	0.92%
2025-02-25	41.28	40.95	-0.51	-1.23%	40.40	41.49	3939	1614	0.51%
2025-02-24	42.97	41.46	-1.49	-3.47%	41.16	43.00	5858	2445	0.76%
2025-02-21	42.94	42.95	0.00	0.00%	42.22	43.98	11982	5164	1.55%
2025-02-20	43.06	42.95	-0.16	-0.37%	42.77	45.00	6324	2772	0.82%
2025-02-19	43.58	43.11	-0.42	-0.96%	42.62	44.65	6651	2906	0.86%
2025-02-18	42.67	43.53	0.36	0.83%	42.21	45.30	11221	4961	1.45%
2025-02-17	42.62	43.17	0.55	1.29%	41.10	43.98	12260	5181	1.58%
2025-02-14	42.00	42.62	1.20	2.90%	41.08	43.86	9644	4133	1.25%
2025-02-13	40.78	41.42	0.28	0.68%	40.78	42.47	10973	4587	1.42%
2025-02-12	40.98	41.14	-0.25	-0.60%	39.35	41.17	9952	3998	1.29%
2025-02-11	41.60	41.39	-0.63	-1.50%	39.19	42.88	21331	8727	2.76%
2025-02-10	40.00	42.02	2.86	7.30%	39.89	44.79	29157	12399	3.77%
2025-01-16	37.47	39.16	2.04	5.50%	37.14	39.50	9816	3760	1.27%
2025-01-15	38.00	37.12	-0.87	-2.29%	37.04	38.00	2205	824	0.28%
2025-01-14	36.94	37.99	0.90	2.43%	36.60	38.01	4453	1664	0.58%
2025-01-13	35.80	37.09	1.85	5.25%	34.67	37.20	4735	1717	0.61%
2025-01-10	35.79	35.24	-0.47	-1.32%	35.24	36.50	3229	1160	0.42%
2025-01-09	35.70	35.71	0.03	0.08%	35.13	36.36	4176	1491	0.54%
2025-01-08	36.11	35.68	-0.82	-2.25%	35.39	36.80	4097	1482	0.53%
2025-01-07	36.13	36.50	0.37	1.02%	35.57	36.60	2397	863	0.30%
2025-01-06	36.36	36.13	-0.45	-1.23%	35.81	36.97	4669	1695	0.59%
2025-01-03	37.55	36.58	-0.53	-1.43%	36.13	38.55	6272	2359	0.80%
2025-01-02	36.22	37.11	0.63	1.73%	35.85	37.88	5894	2187	0.75%
2024-12-31	37.49	36.48	-0.93	-2.49%	36.28	37.75	3581	1320	0.46%
2024-12-30	38.77	37.41	-0.89	-2.32%	37.30	38.77	2619	984	0.33%
2024-12-27	37.60	38.30	0.72	1.92%	37.27	38.57	3248	1240	0.41%
2024-12-26	37.80	37.58	-0.15	-0.40%	37.31	38.19	4638	1749	0.59%
2024-12-25	39.19	37.73	-1.50	-3.82%	37.56	39.78	4694	1791	0.60%