燕麦科技 (688312) - 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
2026-04-30	69.50	70.07	1.15	1.67%	67.30	70.59	77870	53907	5.34%
2026-04-29	67.20	68.92	1.59	2.36%	66.30	70.61	69638	47663	4.78%
2026-04-28	68.65	67.33	-1.63	-2.36%	66.53	69.49	65407	44312	4.49%
2026-04-27	66.50	68.96	0.21	0.31%	63.80	71.30	110310	74767	7.57%
2026-04-24	66.68	68.75	1.60	2.38%	66.68	73.78	104432	72884	7.16%
2026-04-23	68.86	67.15	-2.28	-3.28%	66.20	70.49	87910	59556	6.03%
2026-04-22	66.90	69.43	2.48	3.70%	66.71	70.50	85809	59316	5.89%
2026-04-21	62.95	66.95	3.80	6.02%	62.64	67.50	85460	56451	5.86%
2026-04-20	63.33	63.15	-0.69	-1.08%	61.70	65.00	81543	51299	5.59%
2026-04-17	61.99	63.84	2.49	4.06%	61.99	68.58	112982	73539	7.75%
2026-04-16	60.66	61.35	0.69	1.14%	59.74	61.87	66165	40190	4.54%
2026-04-15	62.76	60.66	-2.10	-3.35%	60.16	63.94	91260	56462	6.26%
2026-04-14	63.00	62.76	-1.24	-1.94%	61.50	63.80	81942	51452	5.62%
2026-04-13	58.57	64.00	4.90	8.29%	58.57	64.20	108296	66914	7.43%
2026-04-10	59.91	59.10	-1.68	-2.76%	58.03	61.41	106850	63462	7.33%
2026-04-09	55.00	60.78	4.45	7.90%	54.90	64.40	136950	82071	9.39%
2026-04-08	54.20	56.33	3.80	7.23%	52.89	56.83	94522	51745	6.48%
2026-04-07	53.20	52.53	0.24	0.46%	51.88	54.77	74140	39543	5.09%
2026-04-03	51.00	52.29	2.30	4.60%	50.51	54.00	82012	42770	5.63%
2026-04-02	51.69	49.99	-1.50	-2.91%	49.70	52.70	56034	28572	3.84%
2026-04-01	48.79	51.49	4.37	9.27%	48.50	51.65	71009	35712	4.87%
2026-03-31	49.54	47.12	-2.49	-5.02%	47.08	49.54	47032	22555	3.23%
2026-03-30	48.30	49.61	0.07	0.14%	47.82	49.72	37294	18251	2.56%
2026-03-27	48.28	49.54	0.35	0.71%	47.61	50.66	59369	29325	4.07%
2026-03-26	48.49	49.19	1.53	3.21%	48.15	50.96	77335	38463	5.31%
2026-03-25	46.99	47.66	2.00	4.38%	46.99	49.24	54463	26260	3.74%
2026-03-24	45.13	45.66	1.56	3.54%	43.86	45.79	44025	19734	3.02%
2026-03-23	46.01	44.10	-3.74	-7.82%	43.62	46.98	75053	34019	5.15%
2026-03-20	49.00	47.84	0.05	0.10%	47.80	50.99	62499	30932	4.29%
2026-03-19	47.56	47.79	-0.93	-1.91%	47.56	49.64	50075	24232	3.44%
2026-03-18	46.71	48.72	2.79	6.07%	46.28	49.38	62967	30273	4.32%
2026-03-17	50.80	45.93	-3.73	-7.51%	45.80	50.80	64667	30630	4.44%
2026-03-16	49.57	49.66	0.13	0.26%	47.70	49.72	54306	26441	3.73%
2026-03-13	50.90	49.53	-2.02	-3.92%	49.53	51.70	50898	25669	3.49%
2026-03-12	52.62	51.55	-1.84	-3.45%	50.92	53.85	57039	29722	3.91%
2026-03-11	53.30	53.39	0.00	0.00%	52.75	55.45	74326	40050	5.10%
2026-03-10	52.86	53.39	2.56	5.04%	52.00	53.85	73127	38731	5.02%
2026-03-09	50.42	50.83	-2.41	-4.53%	48.12	51.49	89759	44418	6.16%
2026-03-06	53.21	53.24	-0.98	-1.81%	52.03	55.22	76739	41130	5.26%
2026-03-05	57.77	54.22	-2.92	-5.11%	53.68	58.60	129805	72612	8.90%
2026-03-04	56.20	57.14	-0.14	-0.24%	55.58	59.95	91907	52407	6.30%
2026-03-03	57.50	57.28	1.08	1.92%	56.99	61.58	157059	92303	10.77%
2026-03-02	49.11	56.20	6.05	12.06%	49.11	57.45	135725	74122	9.31%
2026-02-27	49.29	50.15	-0.62	-1.22%	48.52	50.15	79270	39109	5.44%
2026-02-26	48.67	50.77	2.35	4.85%	48.67	51.20	79206	39859	5.43%
2026-02-25	51.31	48.42	-1.87	-3.72%	47.30	51.50	88233	42712	6.05%
2026-02-24	49.50	50.29	1.67	3.43%	48.88	51.20	70860	35637	4.86%
2026-02-13	50.00	48.62	-2.51	-4.91%	48.61	50.50	85098	41888	5.84%
2026-02-12	49.36	51.13	1.40	2.82%	48.68	52.47	108583	55389	7.45%
2026-02-11	49.43	49.73	0.13	0.26%	48.58	50.89	95330	47446	6.54%
2026-02-10	52.31	49.60	-3.09	-5.86%	49.41	53.48	138440	70547	9.50%
2026-02-09	51.60	52.69	2.89	5.80%	49.70	56.98	165375	87556	11.34%
2026-02-06	44.00	49.80	4.20	9.21%	44.00	52.78	152377	73919	10.45%
2026-02-05	44.38	45.60	-1.01	-2.17%	43.70	46.78	118240	53605	8.11%
2026-02-04	43.43	46.61	2.18	4.91%	42.38	46.66	170046	76152	11.67%
2026-02-03	38.25	44.43	6.90	18.39%	38.25	44.43	157933	66363	10.83%
2026-02-02	38.59	37.53	-1.32	-3.40%	37.38	40.41	80447	30909	5.52%
2026-01-30	34.91	38.85	4.52	13.17%	34.91	39.38	101088	37640	6.93%
2026-01-29	36.37	34.33	-2.20	-6.02%	34.12	36.50	58093	20408	3.99%
2026-01-28	37.81	36.53	-1.28	-3.39%	36.05	38.19	59079	21703	4.05%
2026-01-27	38.87	37.81	-1.41	-3.60%	36.34	39.22	73882	27622	5.07%
2026-01-26	37.70	39.22	1.62	4.31%	36.73	40.20	94418	36753	6.48%