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
2025-09-16	53.21	53.61	-0.06	-0.11%	52.82	54.47	18505	9906	1.63%
2025-09-15	52.72	53.67	1.22	2.33%	52.51	55.28	28025	15182	2.47%
2025-09-12	51.02	52.68	1.12	2.17%	49.32	54.15	29382	15199	2.59%
2025-09-11	50.35	51.56	-0.98	-1.87%	48.10	51.69	22946	11568	2.02%
2025-09-10	51.00	52.54	1.54	3.02%	50.70	53.88	20949	10953	1.84%
2025-09-09	53.05	51.00	-2.05	-3.86%	50.24	53.44	15895	8195	1.40%
2025-09-08	52.96	53.05	0.09	0.17%	52.10	54.15	12853	6830	1.13%
2025-09-05	51.52	52.96	2.00	3.92%	51.01	53.26	16849	8767	1.48%
2025-09-04	54.35	50.96	-3.14	-5.80%	50.12	55.17	24359	12681	2.15%
2025-09-03	52.50	54.10	1.35	2.56%	52.50	55.50	34016	18422	3.00%
2025-09-02	54.50	52.75	-0.95	-1.77%	52.20	56.80	34548	18788	3.04%
2025-09-01	53.71	53.70	0.00	0.00%	53.10	55.12	28735	15511	3.71%
2025-08-29	52.77	53.70	1.12	2.13%	51.67	54.74	31428	16734	4.06%
2025-08-28	53.78	52.58	-0.80	-1.50%	51.50	55.37	28085	14865	3.63%
2025-08-27	56.00	53.38	-3.02	-5.35%	53.18	57.28	22957	12746	2.97%
2025-08-26	58.27	56.40	-1.87	-3.21%	54.61	58.59	26747	14997	3.46%
2025-08-25	55.31	58.27	2.74	4.93%	55.30	59.95	27793	16201	3.59%
2025-08-22	56.10	55.53	-0.84	-1.49%	54.47	57.38	18082	10053	2.34%
2025-08-21	54.25	56.37	2.21	4.08%	53.70	57.17	22390	12411	2.89%
2025-08-20	56.22	54.16	-2.06	-3.66%	53.03	56.22	15003	8106	1.94%
2025-08-19	56.82	56.22	-0.63	-1.11%	56.00	58.33	12314	7059	1.59%
2025-08-18	56.30	56.85	0.55	0.98%	54.58	57.39	14241	7942	1.84%
2025-08-15	56.16	56.30	0.49	0.88%	55.30	57.18	11530	6521	1.49%
2025-08-14	57.66	55.81	-1.85	-3.21%	55.80	58.44	12150	6919	1.57%
2025-08-13	54.95	57.66	2.56	4.65%	54.95	57.88	18512	10455	2.39%
2025-08-12	55.90	55.10	-0.80	-1.43%	54.00	56.45	11048	6053	1.43%
2025-08-11	54.75	55.90	1.50	2.76%	53.81	56.20	11500	6358	1.49%
2025-08-08	55.59	54.40	-0.87	-1.57%	54.22	55.59	10372	5678	1.34%
2025-08-07	57.55	55.27	-2.34	-4.06%	55.00	57.90	16251	9079	2.10%
2025-08-06	59.06	57.61	-1.73	-2.92%	57.50	60.05	14825	8661	1.92%
2025-08-05	57.50	59.34	2.34	4.11%	57.10	60.58	18649	10956	2.41%
2025-08-04	61.00	57.00	-4.00	-6.56%	56.09	61.00	20801	11938	2.69%
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%