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
2026-07-30	52.02	50.78	-2.30	-4.33%	49.67	53.49	30197	15588	2.65%
2026-07-29	53.09	53.08	-0.14	-0.26%	51.51	54.80	33558	17752	2.95%
2026-07-28	54.80	53.22	-1.92	-3.48%	52.80	55.89	26639	14341	2.34%
2026-07-27	52.87	55.14	2.27	4.29%	50.35	56.33	47920	26247	4.21%
2026-07-24	56.00	52.87	-3.65	-6.46%	52.57	56.60	53827	29068	4.73%
2026-07-23	60.00	56.52	-2.92	-4.91%	55.26	61.68	67859	39301	5.96%
2026-07-22	56.08	59.44	3.22	5.73%	55.28	60.66	68628	40759	6.03%
2026-07-21	53.05	56.22	2.22	4.11%	51.52	56.75	46052	24835	4.05%
2026-07-20	51.80	54.00	2.18	4.21%	50.44	54.35	47552	25202	4.18%
2026-07-17	53.87	51.82	-2.58	-4.74%	51.20	55.53	56344	29546	4.95%
2026-07-16	53.11	54.40	0.45	0.83%	51.91	57.64	70337	38410	6.18%
2026-07-15	49.92	53.95	2.95	5.78%	49.89	58.99	76525	41914	6.72%
2026-07-14	46.56	51.00	4.60	9.91%	45.61	51.98	57820	28897	5.08%
2026-07-13	48.51	46.40	-1.99	-4.11%	46.04	49.22	29949	14283	2.63%
2026-07-10	43.32	48.39	5.29	12.27%	42.60	49.51	43090	20402	3.79%
2026-07-09	40.86	43.30	2.30	5.61%	40.47	43.77	23599	10014	2.07%
2026-07-08	41.97	41.00	-1.39	-3.28%	41.00	42.98	17752	7419	1.56%
2026-07-07	43.78	42.39	-2.06	-4.63%	41.96	43.99	29013	12403	2.55%
2026-07-06	44.50	44.45	0.14	0.32%	43.83	47.12	34270	15618	3.01%
2026-07-03	43.03	44.31	1.20	2.78%	42.86	44.60	18407	8070	1.62%
2026-07-02	44.97	43.11	-1.58	-3.54%	43.11	45.60	24288	10691	2.13%
2026-07-01	42.45	44.69	3.00	7.20%	40.34	45.11	32588	14046	2.86%
2026-06-30	41.94	41.69	0.09	0.22%	41.58	42.89	20549	8637	1.81%
2026-06-29	37.61	41.60	3.95	10.49%	37.13	42.31	32019	13010	2.81%
2026-06-26	39.00	37.65	-2.08	-5.24%	37.41	39.99	26251	10063	2.31%
2026-06-25	39.58	39.73	-0.36	-0.90%	38.20	40.08	26942	10550	2.37%
2026-06-24	40.25	40.09	-0.14	-0.35%	39.58	41.84	30738	12466	2.70%
2026-06-23	38.00	40.23	1.95	5.09%	38.00	40.49	23819	9486	2.09%
2026-06-22	37.81	38.28	0.19	0.50%	36.61	38.28	23356	8732	2.05%
2026-06-18	37.52	38.09	0.58	1.55%	37.02	39.11	18859	7179	1.66%
2026-06-17	36.62	37.51	0.71	1.93%	36.18	38.05	14918	5563	1.31%
2026-06-16	36.00	36.80	0.87	2.42%	35.23	36.83	15352	5562	1.35%
2026-06-15	36.16	35.93	0.15	0.42%	35.21	36.23	12220	4363	1.07%
2026-06-12	34.78	35.78	1.27	3.68%	34.75	36.03	15712	5582	1.38%
2026-06-11	34.96	34.51	-0.77	-2.18%	34.13	35.24	11687	4038	1.03%
2026-06-10	35.82	35.28	-0.54	-1.51%	34.36	35.82	13334	4667	1.17%
2026-06-09	35.89	35.82	0.62	1.76%	35.32	36.31	17218	6156	1.51%
2026-06-08	36.80	35.20	-2.25	-6.01%	34.85	37.04	28841	10308	2.53%
2026-06-05	38.60	37.45	-0.99	-2.58%	37.21	39.16	18482	6989	1.62%
2026-06-04	39.69	38.44	-1.78	-4.43%	38.03	40.10	21437	8330	1.88%
2026-06-03	42.23	40.22	-0.99	-2.40%	39.81	42.23	17480	7125	1.54%
2026-06-02	44.68	41.21	-3.75	-8.34%	40.50	44.82	28020	11679	2.46%
2026-06-01	44.10	44.96	1.35	3.10%	44.10	46.83	22803	10420	2.00%
2026-05-29	45.18	43.61	-0.97	-2.18%	43.22	45.18	10504	4612	0.92%
2026-05-28	44.95	44.58	-0.28	-0.62%	43.92	45.15	7363	3279	0.65%
2026-05-27	44.88	44.86	0.21	0.47%	43.90	45.22	7277	3253	0.64%
2026-05-26	45.01	44.65	-0.61	-1.35%	43.88	45.35	7915	3520	0.70%
2026-05-25	45.66	45.26	-0.39	-0.85%	44.66	46.05	7793	3526	0.68%
2026-05-22	45.87	45.65	0.31	0.68%	45.23	45.99	8107	3694	0.71%
2026-05-21	46.82	45.34	-1.55	-3.31%	45.01	47.62	13609	6360	1.20%
2026-05-20	45.21	46.89	1.13	2.47%	45.21	47.46	15888	7443	1.40%
2026-05-19	46.73	45.76	-0.74	-1.59%	45.12	47.16	12029	5512	1.06%
2026-05-18	46.11	46.50	0.37	0.80%	45.60	47.00	14481	6682	1.27%
2026-05-15	46.22	46.13	-0.28	-0.60%	45.87	47.15	10021	4660	0.88%
2026-05-14	47.56	46.41	-1.09	-2.29%	46.21	47.93	11426	5330	1.00%
2026-05-13	48.29	47.50	-0.79	-1.64%	46.80	48.52	16720	7939	1.47%
2026-05-12	51.00	48.29	-3.75	-7.21%	47.62	51.20	33775	16555	2.97%
2026-05-11	51.90	52.04	0.16	0.31%	50.07	52.98	26283	13470	2.31%
2026-05-08	53.00	51.88	-0.70	-1.33%	51.53	54.00	10288	5357	0.90%
2026-05-07	52.32	52.58	0.91	1.76%	51.44	52.87	15560	8139	1.37%
2026-05-06	50.24	51.67	1.43	2.85%	49.72	52.23	18335	9444	1.61%
2026-04-30	51.76	50.24	-1.52	-2.94%	49.39	52.50	22779	11495	2.00%
2026-04-29	51.79	51.76	-0.03	-0.06%	51.03	52.50	11621	6033	1.02%
2026-04-28	49.94	51.79	1.98	3.98%	49.87	53.23	21200	11018	1.86%
2026-04-27	49.02	49.81	0.86	1.76%	48.95	50.64	13349	6662	1.17%
2026-04-24	49.74	48.95	-0.79	-1.59%	48.30	50.41	20752	10181	1.82%
2026-04-23	53.00	49.74	-3.26	-6.15%	49.56	53.00	15812	8004	1.39%
2026-04-22	52.58	53.00	0.27	0.51%	51.74	54.22	17333	9180	1.52%
2026-04-21	55.16	52.73	-2.58	-4.66%	49.72	55.40	35620	18566	3.13%