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
2026-09-16	65.35	67.05	2.82	4.39%	62.57	68.46	62916	41680	5.37%
2026-09-15	65.26	64.23	-2.85	-4.25%	63.03	66.86	62163	40050	5.31%
2026-09-14	64.44	67.08	1.98	3.04%	63.52	68.86	73941	49239	6.31%
2026-09-11	66.50	65.10	-1.76	-2.63%	63.30	68.74	43944	28622	3.75%
2026-09-10	70.28	66.86	-4.12	-5.80%	65.87	71.33	65643	44171	5.60%
2026-09-09	68.96	70.98	2.69	3.94%	65.56	73.15	112817	79299	9.63%
2026-09-08	56.64	68.29	11.38	20.00%	56.64	68.29	85403	53221	7.29%
2026-09-07	54.10	56.91	2.29	4.19%	54.10	57.86	37580	21216	3.21%
2026-09-04	56.30	54.62	-1.31	-2.34%	54.21	57.36	28739	15910	2.45%
2026-09-03	56.99	55.93	0.05	0.09%	55.44	58.04	33937	19093	2.90%
2026-09-02	53.84	55.88	2.32	4.33%	53.30	58.44	58425	32962	4.99%
2026-09-01	52.83	53.56	0.46	0.87%	51.76	53.94	35070	18526	2.99%
2026-08-31	54.09	53.10	-2.00	-3.63%	51.00	55.00	56520	29652	4.82%
2026-08-28	57.04	55.10	-1.88	-3.30%	54.94	57.97	28129	15742	2.40%
2026-08-27	56.70	56.98	-0.44	-0.77%	55.60	58.37	30475	17218	2.60%
2026-08-26	59.33	57.42	-1.91	-3.22%	56.58	60.59	29903	17372	2.55%
2026-08-25	57.57	59.33	1.15	1.98%	56.90	60.43	41890	24570	3.58%
2026-08-24	61.75	58.18	-3.57	-5.78%	57.00	62.57	51145	29963	4.37%
2026-08-21	62.00	61.75	-2.15	-3.36%	59.88	64.37	45481	28088	3.88%
2026-08-20	63.00	63.90	3.52	5.83%	61.91	66.20	65439	41843	5.59%
2026-08-19	64.00	60.38	-4.17	-6.46%	59.87	64.59	53179	32855	4.54%
2026-08-18	66.50	64.55	-1.95	-2.93%	63.85	66.97	33871	21939	2.89%
2026-08-17	66.00	66.50	0.13	0.20%	64.38	67.46	48020	31674	4.10%
2026-08-14	66.80	66.37	-1.16	-1.72%	65.02	67.98	54260	36033	4.63%
2026-08-13	61.44	67.53	5.69	9.20%	61.08	69.94	89789	59548	7.66%
2026-08-12	62.56	61.84	-1.87	-2.94%	61.30	66.18	57389	36139	4.90%
2026-08-11	65.00	63.71	-3.14	-4.70%	63.02	67.30	78592	51190	6.71%
2026-08-10	66.51	66.85	3.63	5.74%	63.78	71.88	113767	76357	9.71%
2026-08-07	53.50	63.22	9.46	17.60%	53.20	63.65	77952	46007	6.65%
2026-08-06	54.39	53.76	-0.84	-1.54%	53.22	55.75	30255	16471	2.58%
2026-08-05	55.18	54.60	-0.23	-0.42%	53.74	56.31	39523	21798	3.37%
2026-08-04	49.20	54.83	6.04	12.38%	48.25	55.19	52757	28006	4.63%
2026-08-03	49.50	48.79	-0.61	-1.23%	48.05	49.80	36278	17717	3.19%
2026-07-31	51.69	49.40	-1.38	-2.72%	49.20	53.05	30891	15687	2.71%
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%