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
2026-03-20	46.86	44.93	-1.58	-3.40%	44.90	47.50	5448	2503	0.48%
2026-03-19	47.05	46.51	-0.74	-1.57%	46.24	47.60	6472	3031	0.57%
2026-03-18	47.13	47.25	-0.14	-0.30%	46.48	47.55	6434	3016	0.57%
2026-03-17	49.14	47.39	-1.71	-3.48%	47.02	49.60	12309	5927	1.08%
2026-03-16	47.95	49.10	1.30	2.72%	47.36	49.36	8207	3993	0.72%
2026-03-13	48.30	47.80	-0.74	-1.52%	47.63	48.97	6416	3074	0.56%
2026-03-12	48.59	48.54	-0.38	-0.78%	48.08	49.76	7000	3411	0.61%
2026-03-11	50.29	48.92	-1.12	-2.24%	48.60	50.29	7020	3463	0.62%
2026-03-10	48.95	50.04	1.40	2.88%	48.90	50.96	10070	5047	0.88%
2026-03-09	48.38	48.64	-0.33	-0.67%	47.67	50.47	16395	8031	1.44%
2026-03-06	45.25	48.97	3.46	7.60%	45.25	49.97	22704	10976	1.99%
2026-03-05	45.44	45.51	0.33	0.73%	44.91	46.76	9184	4206	0.81%
2026-03-04	45.88	45.18	-0.42	-0.92%	44.93	46.26	9907	4507	0.87%
2026-03-03	48.99	45.60	-3.00	-6.17%	45.45	49.24	28500	13312	2.50%
2026-03-02	51.00	48.60	-2.32	-4.56%	48.32	51.48	22061	10884	1.94%
2026-02-27	50.62	50.92	0.40	0.79%	50.03	50.99	8310	4209	0.73%
2026-02-26	51.92	50.52	-1.72	-3.29%	49.83	52.05	15250	7744	1.34%
2026-02-25	52.52	52.24	0.14	0.27%	51.53	52.52	5749	2989	0.51%
2026-02-24	52.97	52.10	-0.54	-1.03%	51.70	53.06	6396	3331	0.56%
2026-02-13	53.20	52.64	-0.54	-1.02%	52.62	53.81	7301	3886	0.64%
2026-02-12	54.19	53.18	-0.31	-0.58%	53.06	54.89	9450	5080	0.83%
2026-02-11	55.06	53.49	-0.55	-1.02%	52.85	55.06	17862	9554	1.57%
2026-02-10	56.28	54.04	-2.23	-3.96%	53.80	56.90	24489	13463	2.15%
2026-02-09	55.85	56.27	0.37	0.66%	55.55	58.41	24079	13680	2.12%
2026-02-06	51.50	55.90	3.48	6.64%	51.50	57.85	28256	15797	2.48%
2026-02-05	49.72	52.42	2.08	4.13%	49.72	52.55	15678	8134	1.38%
2026-02-04	49.51	50.34	0.83	1.68%	48.32	50.66	13418	6636	1.18%
2026-02-03	49.65	49.51	0.40	0.81%	48.26	49.88	10167	4981	0.89%
2026-02-02	49.99	49.11	-1.27	-2.52%	49.06	51.16	13558	6794	1.19%
2026-01-30	50.57	50.38	-0.99	-1.93%	49.53	51.84	14170	7147	1.24%
2026-01-29	53.05	51.37	-2.22	-4.14%	50.99	53.90	13730	7172	1.21%
2026-01-28	55.38	53.59	-1.31	-2.39%	53.30	55.38	7923	4270	0.70%
2026-01-27	56.19	54.90	-1.19	-2.12%	53.83	56.77	8145	4455	0.72%
2026-01-26	57.30	56.09	-0.91	-1.60%	55.16	57.31	11139	6233	0.98%
2026-01-23	56.80	57.00	0.05	0.09%	55.66	57.36	11874	6716	1.04%
2026-01-22	56.48	56.95	0.47	0.83%	56.35	57.35	7074	4022	0.62%
2026-01-21	55.97	56.48	0.77	1.38%	55.50	57.77	13104	7404	1.15%
2026-01-20	56.48	55.71	-0.79	-1.40%	55.16	56.71	9915	5524	0.87%
2026-01-19	58.00	56.50	-1.50	-2.59%	56.40	58.37	8850	5038	0.78%
2026-01-16	58.38	58.00	-0.73	-1.24%	57.72	59.12	14021	8165	1.23%
2026-01-15	56.15	58.73	2.14	3.78%	55.82	59.88	20602	12039	1.81%
2026-01-14	55.00	56.59	0.83	1.49%	55.00	58.30	21729	12384	1.91%
2026-01-13	52.95	55.76	2.68	5.05%	52.92	57.27	26647	14847	2.34%
2026-01-12	52.70	53.08	0.63	1.20%	51.62	53.22	15648	8209	1.37%
2026-01-09	52.50	52.45	0.00	0.00%	51.62	52.77	16013	8360	1.41%
2026-01-08	51.60	52.45	0.94	1.82%	51.00	52.83	15353	8006	1.35%
2026-01-07	51.92	51.51	-0.17	-0.33%	50.95	52.50	18058	9342	1.59%
2026-01-06	51.37	51.68	0.12	0.23%	51.18	52.20	7814	4042	0.69%
2026-01-05	49.17	51.56	2.56	5.22%	49.14	52.52	15503	7955	1.36%
2025-12-31	48.25	49.00	0.75	1.55%	47.68	49.24	6881	3333	0.60%
2025-12-30	49.01	48.25	-0.98	-1.99%	47.89	50.88	19565	9628	1.72%
2025-12-29	51.80	49.23	-3.09	-5.91%	49.00	52.68	14574	7313	1.28%
2025-12-26	52.88	52.32	-0.37	-0.70%	51.39	52.88	6287	3267	0.55%
2025-12-25	52.24	52.69	0.45	0.86%	51.20	53.14	6084	3177	0.53%
2025-12-24	52.05	52.24	-0.20	-0.38%	52.00	53.14	5114	2684	0.45%
2025-12-23	52.34	52.44	0.13	0.25%	51.82	53.09	4306	2261	0.38%
2025-12-22	52.80	52.31	-0.35	-0.66%	51.66	53.20	2618	1375	0.23%
2025-12-19	52.20	52.66	1.33	2.59%	51.46	53.00	4309	2262	0.38%
2025-12-18	52.63	51.33	-1.39	-2.64%	51.31	52.93	3785	1966	0.33%
2025-12-17	52.52	52.72	0.42	0.80%	51.53	52.90	3961	2071	0.35%
2025-12-16	53.02	52.30	-0.83	-1.56%	52.14	53.51	3373	1779	0.30%
2025-12-15	53.00	53.13	-0.22	-0.41%	52.29	53.99	6755	3580	0.59%
2025-12-12	50.80	53.35	2.39	4.69%	50.60	53.88	10175	5364	0.89%