*ST奥维(002231)股票行情 *ST奥维股票行情 002231股票行情_爱股网
*ST奥维(002231)股票行情
*ST奥维(002231)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 3.35 | 3.35 | -0.18 | -5.10% | 3.35 | 3.52 | 304400 | 10252.77 | 9.89% |
| 2025-10-24 | 3.71 | 3.53 | -0.01 | -0.28% | 3.43 | 3.72 | 451021 | 16237.05 | 14.65% |
| 2025-10-23 | 3.52 | 3.54 | 0.17 | 5.04% | 3.47 | 3.54 | 146474 | 5172.26 | 4.76% |
| 2025-10-22 | 3.30 | 3.37 | 0.16 | 4.98% | 3.29 | 3.37 | 187435 | 6278.17 | 6.09% |
| 2025-10-21 | 3.21 | 3.21 | 0.15 | 4.90% | 3.14 | 3.21 | 115205 | 3690.05 | 3.74% |
| 2025-10-20 | 2.94 | 3.06 | 0.15 | 5.15% | 2.94 | 3.06 | 106009 | 3207.36 | 3.44% |
| 2025-10-17 | 3.06 | 2.91 | -0.15 | -4.90% | 2.91 | 3.09 | 293731 | 8799.97 | 9.54% |
| 2025-10-16 | 2.89 | 3.06 | 0.15 | 5.15% | 2.87 | 3.06 | 283669 | 8582.38 | 9.22% |
| 2025-10-15 | 2.84 | 2.91 | -0.08 | -2.68% | 2.84 | 3.03 | 326227 | 9449.57 | 10.60% |
| 2025-10-14 | 2.84 | 2.99 | 0.14 | 4.91% | 2.84 | 2.99 | 237212 | 6871.07 | 7.71% |
| 2025-10-13 | 2.85 | 2.85 | -0.15 | -5.00% | 2.85 | 2.85 | 28869 | 822.77 | 0.94% |
| 2025-10-10 | 3.00 | 3.00 | -0.16 | -5.06% | 3.00 | 3.00 | 24102 | 723.06 | 0.78% |
| 2025-10-09 | 3.33 | 3.16 | -0.17 | -5.11% | 3.16 | 3.37 | 157724 | 5075.10 | 5.12% |
| 2025-09-30 | 3.22 | 3.33 | 0.16 | 5.05% | 3.21 | 3.33 | 88105 | 2909.90 | 2.86% |
| 2025-09-29 | 3.24 | 3.17 | -0.08 | -2.46% | 3.09 | 3.24 | 148803 | 4693.38 | 4.83% |
| 2025-09-26 | 3.40 | 3.25 | -0.15 | -4.41% | 3.23 | 3.43 | 179693 | 5897.21 | 5.84% |
| 2025-09-25 | 3.51 | 3.40 | -0.12 | -3.41% | 3.34 | 3.54 | 214861 | 7310.87 | 6.98% |
| 2025-09-24 | 3.50 | 3.52 | -0.16 | -4.35% | 3.50 | 3.66 | 192996 | 6805.69 | 6.27% |
| 2025-09-23 | 3.84 | 3.68 | -0.19 | -4.91% | 3.68 | 3.84 | 54326 | 2011.43 | 1.76% |
| 2025-09-22 | 3.81 | 3.87 | 0.07 | 1.84% | 3.75 | 3.91 | 74463 | 2860.93 | 2.42% |
| 2025-09-19 | 3.90 | 3.80 | -0.12 | -3.06% | 3.74 | 3.94 | 105628 | 4038.45 | 3.43% |
| 2025-09-18 | 4.02 | 3.92 | -0.15 | -3.69% | 3.91 | 4.09 | 116086 | 4636.29 | 3.77% |
| 2025-09-17 | 4.09 | 4.07 | -0.02 | -0.49% | 4.06 | 4.18 | 66448 | 2721.90 | 2.16% |
| 2025-09-16 | 4.15 | 4.09 | -0.11 | -2.62% | 4.06 | 4.17 | 97948 | 4015.84 | 3.18% |
| 2025-09-15 | 4.30 | 4.20 | -0.01 | -0.24% | 4.12 | 4.41 | 168221 | 7144.84 | 5.46% |
| 2025-09-12 | 4.06 | 4.21 | 0.20 | 4.99% | 4.01 | 4.21 | 75740 | 3136.59 | 2.46% |
| 2025-09-11 | 4.05 | 4.01 | -0.05 | -1.23% | 3.93 | 4.09 | 106441 | 4249.72 | 3.46% |
| 2025-09-10 | 4.23 | 4.06 | -0.19 | -4.47% | 4.04 | 4.25 | 145907 | 5976.93 | 4.74% |
| 2025-09-09 | 4.28 | 4.25 | 0.00 | 0.00% | 4.12 | 4.28 | 87777 | 3661.10 | 2.85% |
| 2025-09-08 | 4.21 | 4.25 | 0.03 | 0.71% | 4.17 | 4.35 | 96328 | 4108.60 | 3.13% |
| 2025-09-05 | 4.12 | 4.22 | -0.10 | -2.31% | 4.11 | 4.33 | 144562 | 6071.05 | 4.70% |
| 2025-09-04 | 4.41 | 4.32 | -0.23 | -5.05% | 4.32 | 4.49 | 167496 | 7314.89 | 5.44% |
| 2025-09-03 | 4.89 | 4.55 | -0.18 | -3.81% | 4.49 | 4.97 | 261526 | 12449.49 | 8.50% |
| 2025-09-02 | 4.78 | 4.73 | 0.18 | 3.96% | 4.45 | 4.78 | 300453 | 14109.76 | 9.76% |
| 2025-09-01 | 4.55 | 4.55 | 0.22 | 5.08% | 4.44 | 4.55 | 71633 | 3248.87 | 2.33% |
| 2025-08-29 | 4.11 | 4.33 | 0.21 | 5.10% | 4.02 | 4.33 | 189818 | 7999.97 | 6.17% |
| 2025-08-28 | 4.34 | 4.12 | -0.22 | -5.07% | 4.12 | 4.41 | 227158 | 9492.33 | 7.71% |
| 2025-08-27 | 4.63 | 4.34 | -0.23 | -5.03% | 4.34 | 4.63 | 231190 | 10222.15 | 7.84% |
| 2025-08-26 | 4.63 | 4.57 | -0.20 | -4.19% | 4.55 | 4.78 | 237887 | 11038.78 | 8.07% |
| 2025-08-25 | 4.89 | 4.77 | -0.03 | -0.63% | 4.68 | 5.03 | 315313 | 15312.02 | 10.70% |
| 2025-08-22 | 4.37 | 4.80 | 0.23 | 5.03% | 4.34 | 4.80 | 473247 | 21337.79 | 16.05% |
| 2025-08-21 | 4.80 | 4.57 | -0.24 | -4.99% | 4.57 | 5.05 | 447312 | 21768.97 | 15.17% |
| 2025-08-20 | 4.85 | 4.81 | 0.19 | 4.11% | 4.40 | 4.85 | 612604 | 29274.25 | 20.78% |
| 2025-08-19 | 4.62 | 4.62 | 0.22 | 5.00% | 4.62 | 4.62 | 13634 | 629.89 | 0.46% |
| 2025-08-18 | 4.36 | 4.40 | 0.21 | 5.01% | 4.28 | 4.40 | 63916 | 2792.17 | 2.17% |
| 2025-08-15 | 3.90 | 4.19 | 0.20 | 5.01% | 3.82 | 4.19 | 208068 | 8362.29 | 7.06% |
| 2025-08-14 | 3.99 | 3.99 | 0.19 | 5.00% | 3.75 | 3.99 | 608354 | 24016.65 | 20.63% |
| 2025-08-13 | 3.80 | 3.80 | 0.18 | 4.97% | 3.80 | 3.80 | 15645 | 594.51 | 0.53% |
| 2025-08-12 | 3.49 | 3.62 | 0.17 | 4.93% | 3.49 | 3.62 | 127663 | 4602.43 | 4.33% |
| 2025-08-11 | 3.55 | 3.45 | -0.10 | -2.82% | 3.37 | 3.55 | 528249 | 18292.90 | 17.92% |
| 2025-08-08 | 3.55 | 3.55 | 0.17 | 5.03% | 3.55 | 3.55 | 43840 | 1556.32 | 1.49% |
| 2025-08-07 | 3.30 | 3.38 | 0.16 | 4.97% | 3.27 | 3.38 | 95113 | 3180.64 | 3.23% |
| 2025-08-06 | 3.07 | 3.22 | 0.15 | 4.89% | 3.03 | 3.22 | 269573 | 8484.71 | 9.14% |
| 2025-08-05 | 3.04 | 3.07 | 0.04 | 1.32% | 3.03 | 3.09 | 109665 | 3357.11 | 3.72% |
| 2025-08-04 | 2.98 | 3.03 | 0.04 | 1.34% | 2.97 | 3.04 | 90513 | 2721.73 | 3.07% |
| 2025-08-01 | 2.99 | 2.99 | 0.00 | 0.00% | 2.97 | 3.01 | 79614 | 2378.34 | 2.70% |
| 2025-07-31 | 3.03 | 2.99 | -0.04 | -1.32% | 2.98 | 3.05 | 117081 | 3525.32 | 3.97% |
| 2025-07-30 | 2.97 | 3.03 | 0.06 | 2.02% | 2.96 | 3.04 | 120950 | 3622.53 | 4.10% |
| 2025-07-29 | 3.01 | 2.97 | -0.04 | -1.33% | 2.96 | 3.02 | 100663 | 3007.20 | 3.41% |
| 2025-07-28 | 3.02 | 3.01 | -0.02 | -0.66% | 2.98 | 3.03 | 81182 | 2437.78 | 2.75% |
| 2025-07-25 | 3.00 | 3.03 | 0.03 | 1.00% | 3.00 | 3.09 | 77439 | 2352.36 | 2.63% |
| 2025-07-24 | 2.98 | 3.00 | 0.02 | 0.67% | 2.97 | 3.01 | 64138 | 1920.69 | 2.18% |
| 2025-07-23 | 3.00 | 2.98 | -0.02 | -0.67% | 2.97 | 3.03 | 80233 | 2403.00 | 2.72% |
| 2025-07-22 | 3.06 | 3.00 | -0.07 | -2.28% | 3.00 | 3.08 | 107968 | 3278.12 | 3.66% |
| 2025-07-21 | 3.05 | 3.07 | 0.03 | 0.99% | 3.04 | 3.10 | 78390 | 2406.75 | 2.66% |
| 2025-07-18 | 3.03 | 3.04 | 0.00 | 0.00% | 3.02 | 3.08 | 85816 | 2613.47 | 2.91% |
| 2025-07-17 | 3.02 | 3.04 | 0.02 | 0.66% | 3.01 | 3.07 | 71974 | 2186.39 | 2.44% |
| 2025-07-16 | 3.00 | 3.02 | 0.05 | 1.68% | 2.97 | 3.04 | 78874 | 2368.93 | 2.68% |
| 2025-07-15 | 3.00 | 2.97 | -0.06 | -1.98% | 2.94 | 3.04 | 148192 | 4409.91 | 5.03% |
| 2025-07-14 | 3.16 | 3.03 | -0.13 | -4.11% | 3.02 | 3.16 | 178292 | 5453.82 | 6.05% |
| 2025-07-11 | 3.14 | 3.16 | 0.01 | 0.32% | 3.13 | 3.21 | 95235 | 3011.31 | 3.23% |
| 2025-07-10 | 3.14 | 3.15 | 0.02 | 0.64% | 3.12 | 3.16 | 54888 | 1726.88 | 1.86% |
| 2025-07-09 | 3.18 | 3.13 | -0.05 | -1.57% | 3.11 | 3.18 | 107102 | 3364.43 | 3.63% |
| 2025-07-08 | 3.16 | 3.18 | 0.02 | 0.63% | 3.15 | 3.19 | 82675 | 2619.34 | 2.80% |
| 2025-07-07 | 3.16 | 3.16 | -0.02 | -0.63% | 3.09 | 3.17 | 97593 | 3065.57 | 3.31% |
| 2025-07-04 | 3.27 | 3.18 | -0.10 | -3.05% | 3.14 | 3.27 | 197170 | 6301.86 | 6.69% |
| 2025-07-03 | 3.26 | 3.28 | 0.03 | 0.92% | 3.23 | 3.36 | 237955 | 7850.45 | 8.07% |
| 2025-07-02 | 3.19 | 3.25 | 0.04 | 1.25% | 3.10 | 3.26 | 217821 | 6972.98 | 7.39% |
| 2025-07-01 | 3.17 | 3.21 | 0.01 | 0.31% | 3.17 | 3.28 | 217752 | 7002.05 | 7.39% |
| 2025-06-30 | 3.16 | 3.20 | 0.05 | 1.59% | 3.16 | 3.27 | 227152 | 7310.18 | 7.70% |
深证大盘股票行情在线 K线走势图
*ST奥维(002231)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
