金奥博(002917)股票行情
金奥博(002917)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 |
|---|
| 2025-03-28 | 13.66 | 13.37 | -0.34 | -2.48% | 13.37 | 13.72 | 102186 | 13787.88 | 3.92% |
| 2025-03-27 | 13.79 | 13.71 | -0.07 | -0.51% | 13.68 | 13.94 | 97753 | 13491.21 | 3.75% |
| 2025-03-26 | 13.64 | 13.78 | 0.09 | 0.66% | 13.59 | 13.94 | 85908 | 11875.26 | 3.30% |
| 2025-03-25 | 13.79 | 13.69 | -0.11 | -0.80% | 13.54 | 13.88 | 104752 | 14366.41 | 4.02% |
| 2025-03-24 | 14.16 | 13.80 | -0.42 | -2.95% | 13.36 | 14.18 | 181613 | 24936.92 | 6.97% |
| 2025-03-21 | 14.70 | 14.22 | -0.58 | -3.92% | 14.17 | 14.70 | 195067 | 28023.20 | 7.49% |
| 2025-03-20 | 14.76 | 14.80 | 0.08 | 0.54% | 14.63 | 15.29 | 205384 | 30563.17 | 7.88% |
| 2025-03-19 | 14.78 | 14.72 | -0.19 | -1.27% | 14.67 | 14.90 | 128140 | 18918.00 | 4.92% |
| 2025-03-18 | 14.79 | 14.91 | 0.15 | 1.02% | 14.65 | 14.91 | 157585 | 23296.98 | 6.05% |
| 2025-03-17 | 14.76 | 14.76 | 0.01 | 0.07% | 14.57 | 14.84 | 139451 | 20502.15 | 5.35% |
| 2025-03-14 | 14.56 | 14.75 | 0.06 | 0.41% | 14.31 | 14.81 | 218679 | 31885.85 | 8.39% |
| 2025-03-13 | 15.29 | 14.69 | -0.63 | -4.11% | 14.50 | 15.39 | 311788 | 46173.76 | 11.97% |
| 2025-03-12 | 16.43 | 15.32 | 0.11 | 0.72% | 15.31 | 16.48 | 483024 | 76264.02 | 18.54% |
| 2025-03-11 | 14.98 | 15.21 | 0.06 | 0.40% | 14.86 | 15.21 | 185053 | 27769.66 | 7.10% |
| 2025-03-10 | 15.23 | 15.15 | 0.04 | 0.26% | 14.98 | 15.32 | 169749 | 25638.79 | 6.52% |
| 2025-03-07 | 15.30 | 15.11 | -0.31 | -2.01% | 15.00 | 15.51 | 270419 | 41230.48 | 10.38% |
| 2025-03-06 | 15.54 | 15.42 | 0.10 | 0.65% | 15.18 | 15.64 | 320639 | 49326.75 | 12.31% |
| 2025-03-05 | 15.78 | 15.32 | -0.62 | -3.89% | 14.90 | 15.87 | 470506 | 72132.09 | 18.06% |
| 2025-03-04 | 16.34 | 15.94 | 0.08 | 0.50% | 15.82 | 16.56 | 729493 | 117934.40 | 28.00% |
| 2025-03-03 | 14.86 | 15.86 | 1.44 | 9.99% | 14.86 | 15.86 | 235823 | 37143.25 | 9.05% |
| 2025-02-28 | 15.04 | 14.42 | -0.84 | -5.50% | 14.36 | 15.23 | 232165 | 34122.83 | 8.91% |
| 2025-02-27 | 15.76 | 15.26 | -0.46 | -2.93% | 14.95 | 16.05 | 323151 | 50009.92 | 12.40% |
| 2025-02-26 | 15.50 | 15.72 | 0.23 | 1.48% | 15.50 | 16.16 | 396802 | 62836.75 | 15.23% |
| 2025-02-25 | 15.36 | 15.49 | -0.19 | -1.21% | 15.21 | 15.96 | 237885 | 37130.61 | 9.13% |
| 2025-02-24 | 15.83 | 15.68 | -0.01 | -0.06% | 15.41 | 16.00 | 304104 | 47735.50 | 11.67% |
| 2025-02-21 | 15.63 | 15.69 | 0.04 | 0.26% | 15.38 | 15.80 | 307766 | 47982.12 | 11.81% |
| 2025-02-20 | 15.60 | 15.65 | -0.06 | -0.38% | 15.51 | 15.97 | 339347 | 53340.93 | 13.02% |
| 2025-02-19 | 14.73 | 15.71 | 0.97 | 6.58% | 14.73 | 15.98 | 505576 | 79009.54 | 19.40% |
| 2025-02-18 | 15.29 | 14.74 | -0.76 | -4.90% | 14.73 | 15.45 | 292915 | 44221.92 | 11.24% |
| 2025-02-17 | 14.63 | 15.50 | 0.70 | 4.73% | 14.63 | 15.53 | 355467 | 53848.71 | 13.64% |
| 2025-02-14 | 14.83 | 14.80 | -0.51 | -3.33% | 14.62 | 15.25 | 412021 | 61020.18 | 15.81% |
| 2025-02-13 | 15.81 | 15.31 | -0.45 | -2.86% | 15.13 | 16.14 | 498698 | 78667.09 | 19.14% |
| 2025-02-12 | 15.59 | 15.76 | 0.16 | 1.03% | 15.30 | 15.79 | 435460 | 68016.69 | 16.71% |
| 2025-02-11 | 15.71 | 15.60 | -0.09 | -0.57% | 15.35 | 15.98 | 545398 | 85351.20 | 20.93% |
| 2025-02-10 | 15.36 | 15.69 | 0.63 | 4.18% | 14.79 | 15.78 | 574229 | 87498.55 | 22.04% |
| 2025-02-07 | 15.00 | 15.06 | -0.11 | -0.73% | 14.87 | 15.94 | 706882 | 108780.29 | 27.13% |
| 2025-02-06 | 14.43 | 15.17 | 0.27 | 1.81% | 14.16 | 15.35 | 628587 | 93621.47 | 24.13% |
| 2025-02-05 | 15.51 | 14.90 | -1.66 | -10.02% | 14.90 | 15.73 | 590223 | 88854.46 | 22.65% |
| 2025-01-27 | 18.00 | 16.56 | -1.84 | -10.00% | 16.56 | 18.48 | 555548 | 94305.20 | 21.32% |
| 2025-01-24 | 17.71 | 18.40 | -0.83 | -4.32% | 17.31 | 18.99 | 1024758 | 183648.50 | 39.33% |
| 2025-01-23 | 23.20 | 19.23 | -2.14 | -10.01% | 19.23 | 23.42 | 1011531 | 217006.20 | 38.82% |
| 2025-01-22 | 18.50 | 21.37 | 1.94 | 9.98% | 17.88 | 21.37 | 760683 | 152131.62 | 29.20% |
| 2025-01-21 | 18.81 | 19.43 | 1.29 | 7.11% | 18.20 | 19.95 | 1245328 | 243444.53 | 47.80% |
| 2025-01-20 | 20.00 | 18.14 | -0.98 | -5.13% | 17.21 | 20.19 | 1128307 | 201579.58 | 43.31% |
| 2025-01-17 | 18.50 | 19.12 | 1.74 | 10.01% | 18.00 | 19.12 | 994549 | 188462.02 | 38.17% |
| 2025-01-16 | 17.00 | 17.38 | 1.58 | 10.00% | 16.59 | 17.38 | 1130179 | 194807.58 | 43.38% |
| 2025-01-15 | 15.80 | 15.80 | 1.44 | 10.03% | 15.80 | 15.80 | 29692 | 4691.34 | 1.14% |
| 2025-01-14 | 14.36 | 14.36 | 1.31 | 10.04% | 14.36 | 14.36 | 88718 | 12739.97 | 3.41% |
| 2025-01-13 | 13.05 | 13.05 | 1.19 | 10.03% | 11.49 | 13.05 | 771601 | 97411.59 | 29.61% |
| 2025-01-10 | 11.86 | 11.86 | 1.08 | 10.02% | 11.86 | 11.86 | 72503 | 8598.91 | 2.78% |
| 2025-01-09 | 9.73 | 10.78 | 0.98 | 10.00% | 9.73 | 10.78 | 157937 | 16860.89 | 6.06% |
| 2025-01-08 | 9.81 | 9.80 | -0.12 | -1.21% | 9.45 | 9.93 | 130841 | 12727.69 | 5.02% |
| 2025-01-07 | 9.58 | 9.92 | 0.27 | 2.80% | 9.30 | 9.99 | 158469 | 15304.93 | 6.08% |
| 2025-01-06 | 9.20 | 9.65 | 0.07 | 0.73% | 9.11 | 9.76 | 197254 | 18718.46 | 7.57% |
| 2025-01-03 | 9.28 | 9.58 | 0.35 | 3.79% | 9.03 | 10.15 | 274226 | 26723.53 | 10.53% |
| 2025-01-02 | 9.58 | 9.23 | -0.33 | -3.45% | 9.10 | 9.66 | 91973 | 8649.40 | 3.53% |
| 2024-12-31 | 10.15 | 9.56 | -0.58 | -5.72% | 9.55 | 10.23 | 134561 | 13144.90 | 5.16% |
| 2024-12-30 | 10.30 | 10.14 | -0.10 | -0.98% | 10.05 | 10.35 | 105785 | 10750.54 | 4.06% |
| 2024-12-27 | 9.86 | 10.24 | 0.40 | 4.07% | 9.83 | 10.38 | 167455 | 17015.22 | 6.43% |
| 2024-12-26 | 9.73 | 9.84 | 0.06 | 0.61% | 9.73 | 10.03 | 89121 | 8834.84 | 3.42% |
| 2024-12-25 | 10.12 | 9.78 | -0.40 | -3.93% | 9.58 | 10.15 | 143070 | 14008.58 | 5.49% |
| 2024-12-24 | 9.83 | 10.18 | 0.35 | 3.56% | 9.83 | 10.20 | 155011 | 15657.97 | 5.95% |
| 2024-12-23 | 9.98 | 9.83 | -0.18 | -1.80% | 9.73 | 10.22 | 133484 | 13367.28 | 5.12% |
| 2024-12-20 | 9.92 | 10.01 | 0.03 | 0.30% | 9.92 | 10.14 | 89275 | 8970.44 | 3.43% |
| 2024-12-19 | 9.83 | 9.98 | 0.04 | 0.40% | 9.82 | 10.14 | 98918 | 9834.85 | 3.80% |
| 2024-12-18 | 9.70 | 9.94 | 0.35 | 3.65% | 9.59 | 9.99 | 120187 | 11813.01 | 4.61% |
| 2024-12-17 | 9.90 | 9.59 | -0.33 | -3.33% | 9.54 | 9.96 | 89430 | 8680.52 | 3.43% |
| 2024-12-16 | 9.96 | 9.92 | -0.05 | -0.50% | 9.84 | 10.10 | 75346 | 7496.42 | 2.89% |
| 2024-12-13 | 10.13 | 9.97 | -0.15 | -1.48% | 9.95 | 10.18 | 92014 | 9265.94 | 3.53% |
| 2024-12-12 | 10.14 | 10.12 | -0.02 | -0.20% | 10.00 | 10.19 | 106216 | 10722.94 | 4.08% |
| 2024-12-11 | 10.17 | 10.14 | -0.06 | -0.59% | 10.03 | 10.22 | 119868 | 12112.37 | 4.60% |
| 2024-12-10 | 10.50 | 10.20 | -0.14 | -1.35% | 10.16 | 10.58 | 217202 | 22339.09 | 8.34% |
| 2024-12-09 | 9.97 | 10.34 | 0.38 | 3.82% | 9.96 | 10.46 | 236494 | 24281.58 | 9.08% |
| 2024-12-06 | 10.29 | 9.96 | -0.33 | -3.21% | 9.83 | 10.29 | 224175 | 22432.84 | 8.60% |
| 2024-12-05 | 9.96 | 10.29 | 0.31 | 3.11% | 9.86 | 10.35 | 252394 | 25632.77 | 9.69% |
| 2024-12-04 | 9.79 | 9.98 | 0.14 | 1.42% | 9.75 | 10.24 | 187813 | 18773.91 | 7.21% |
| 2024-12-03 | 10.01 | 9.84 | -0.16 | -1.60% | 9.75 | 10.03 | 134963 | 13323.49 | 5.18% |
| 2024-12-02 | 9.72 | 10.00 | 0.40 | 4.17% | 9.63 | 10.17 | 224011 | 22131.00 | 8.60% |
| 2024-11-29 | 9.40 | 9.60 | 0.16 | 1.69% | 9.33 | 9.63 | 127965 | 12173.96 | 4.91% |
| 2024-11-28 | 9.51 | 9.44 | -0.08 | -0.84% | 9.43 | 9.63 | 142949 | 13619.13 | 5.49% |
深证大盘股票行情在线 K线走势图
