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
2025-08-01	60.50	61.00	0.50	0.83%	59.11	62.11	14695	8968	1.90%
2025-07-31	57.31	60.50	3.09	5.38%	57.26	62.51	25986	15765	3.36%
2025-07-30	58.95	57.41	-1.55	-2.63%	57.39	59.73	15814	9277	2.04%
2025-07-29	56.10	58.96	2.59	4.59%	55.18	61.50	29478	17307	3.81%
2025-07-28	55.30	56.37	0.67	1.20%	54.88	56.58	16224	9063	2.10%
2025-07-25	53.36	55.70	2.38	4.46%	52.86	55.88	20222	11021	2.61%
2025-07-24	53.99	53.32	-0.47	-0.87%	52.31	54.86	18624	9960	2.41%
2025-07-23	52.28	53.79	1.48	2.83%	52.03	55.50	20447	10981	2.64%
2025-07-22	52.28	52.31	0.03	0.06%	52.00	53.51	14368	7591	1.86%
2025-07-21	54.67	52.28	-2.39	-4.37%	51.91	54.67	19906	10486	2.57%
2025-07-18	54.05	54.67	0.64	1.18%	52.60	54.80	14284	7683	1.85%
2025-07-17	52.95	54.03	1.08	2.04%	51.80	54.31	19526	10438	2.52%
2025-07-16	53.95	52.95	-1.95	-3.55%	52.67	54.05	15065	8022	1.95%
2025-07-15	53.51	54.90	-0.28	-0.51%	51.10	55.65	36078	19127	4.66%
2025-07-14	53.00	55.18	2.21	4.17%	52.23	56.33	39063	21226	5.05%
2025-07-11	46.73	52.97	6.28	13.45%	46.44	54.05	35645	18257	4.60%
2025-07-10	46.63	46.69	-0.18	-0.38%	46.17	48.45	14169	6692	1.83%
2025-07-09	45.49	46.87	2.07	4.62%	44.41	47.70	29179	13417	3.77%
2025-07-08	42.72	44.80	2.08	4.87%	42.32	45.00	18256	7998	2.36%
2025-07-07	44.10	42.72	-1.29	-2.93%	42.47	44.32	5609	2422	0.72%
2025-07-04	44.10	44.01	-0.51	-1.15%	43.19	46.00	8213	3626	1.06%
2025-07-03	42.90	44.52	1.31	3.03%	42.89	45.83	15158	6776	1.96%
2025-07-02	45.43	43.21	-2.13	-4.70%	43.01	45.43	9230	4043	1.19%
2025-07-01	46.27	45.34	0.33	0.73%	43.82	46.27	8708	3907	1.12%
2025-06-30	40.28	45.01	4.73	11.74%	40.28	45.50	22316	9686	2.88%
2025-06-27	39.15	40.28	0.90	2.29%	39.15	40.59	4463	1786	0.58%
2025-06-26	40.23	39.38	-1.17	-2.89%	39.07	40.80	3775	1493	0.49%
2025-06-25	40.02	40.55	0.75	1.88%	39.99	41.22	4913	1994	0.63%
2025-06-24	38.66	39.80	1.31	3.40%	38.33	39.89	6534	2568	0.84%
2025-06-23	37.50	38.49	0.49	1.29%	37.36	38.59	4453	1698	0.58%
2025-06-20	36.80	38.00	1.29	3.51%	36.61	38.00	5160	1928	0.67%
2025-06-19	37.06	36.71	-0.50	-1.34%	36.63	37.72	3514	1300	0.45%
2025-06-18	37.53	37.21	-0.56	-1.48%	37.07	38.10	3297	1229	0.43%
2025-06-17	39.11	37.77	-1.00	-2.58%	37.51	39.11	4013	1527	0.52%
2025-06-16	38.44	38.77	0.15	0.39%	38.25	39.12	4200	1622	0.54%
2025-06-13	41.25	38.62	-2.42	-5.90%	38.49	41.29	10813	4248	1.40%
2025-06-12	40.57	41.04	0.33	0.81%	40.57	41.39	4714	1931	0.61%
2025-06-11	40.97	40.71	-0.54	-1.31%	40.60	41.78	4122	1689	0.53%
2025-06-10	41.56	41.25	-0.30	-0.72%	40.54	42.21	6638	2748	0.86%
2025-06-09	41.03	41.55	0.35	0.85%	40.60	42.64	9536	3981	1.23%
2025-06-06	43.41	41.20	-1.11	-2.62%	40.53	43.50	10070	4196	1.30%
2025-06-05	42.73	42.31	-0.74	-1.72%	41.82	43.27	5575	2361	0.72%
2025-06-04	43.56	43.05	-0.44	-1.01%	42.50	43.68	7464	3222	0.96%
2025-06-03	42.68	43.49	0.58	1.35%	42.45	44.00	8347	3615	1.08%
2025-05-30	42.87	42.91	0.06	0.14%	42.02	43.50	6200	2653	0.80%
2025-05-29	41.51	42.85	1.28	3.08%	41.45	42.98	8856	3771	1.14%
2025-05-28	41.30	41.57	-0.06	-0.14%	41.10	42.41	3404	1418	0.44%
2025-05-27	40.92	41.63	0.53	1.29%	40.68	42.00	4028	1667	0.52%
2025-05-26	40.70	41.10	0.08	0.20%	40.51	41.32	3876	1586	0.50%
2025-05-23	41.00	41.02	0.39	0.96%	40.32	41.61	5880	2414	0.76%
2025-05-22	42.19	40.83	-1.26	-2.99%	40.60	42.19	6995	2883	0.90%
2025-05-21	42.60	42.09	-0.67	-1.57%	42.02	43.20	5325	2268	0.69%
2025-05-20	43.23	42.76	0.04	0.09%	42.11	43.80	8334	3545	1.08%
2025-05-19	41.41	42.72	1.67	4.07%	40.79	43.59	14269	6069	1.84%
2025-05-16	40.89	41.05	-0.05	-0.12%	40.80	42.24	6135	2558	0.79%
2025-05-15	40.51	41.10	0.59	1.46%	40.41	41.81	4688	1925	0.61%
2025-05-14	42.08	40.51	-1.36	-3.25%	40.40	42.50	7573	3140	0.98%
2025-05-13	41.38	41.87	0.60	1.45%	41.04	42.83	6173	2588	0.80%
2025-05-12	41.88	41.27	-0.70	-1.67%	40.45	42.35	6743	2759	0.87%
2025-05-09	41.61	41.97	0.16	0.38%	40.90	42.29	4522	1884	0.58%
2025-05-08	41.91	41.81	-0.03	-0.07%	41.55	42.54	4405	1855	0.57%
2025-05-07	42.05	41.84	-0.14	-0.33%	41.53	42.89	4211	1773	0.54%
2025-05-06	41.43	41.98	0.55	1.33%	40.87	42.22	4400	1838	0.57%
2025-04-30	41.96	41.43	-0.57	-1.36%	40.65	42.39	5825	2397	0.75%
2025-04-29	40.18	42.00	1.90	4.74%	39.51	42.33	7770	3223	1.00%
2025-04-28	40.60	40.10	-0.62	-1.52%	39.61	40.74	3870	1554	0.50%
2025-04-25	41.00	40.72	-0.16	-0.39%	39.60	41.59	6480	2617	0.84%
2025-04-24	41.32	40.88	-0.59	-1.42%	40.22	42.25	3824	1567	0.49%