奥飞数据(300738)股票行情
奥飞数据(300738)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 | 23.70 | 23.12 | 0.76 | 3.40% | 23.08 | 24.38 | 1154866 | 274132.66 | 11.82% | 83.00 |
| 2025-03-27 | 22.85 | 22.36 | -0.50 | -2.19% | 22.32 | 23.13 | 572258 | 129677.33 | 5.86% | 27.00 |
| 2025-03-26 | 22.22 | 22.86 | 0.60 | 2.70% | 22.22 | 23.20 | 668656 | 152970.92 | 6.84% | 57.00 |
| 2025-03-25 | 23.78 | 22.26 | -1.73 | -7.21% | 22.09 | 23.95 | 909441 | 207523.11 | 9.31% | 86.00 |
| 2025-03-24 | 23.85 | 23.99 | -0.29 | -1.19% | 22.73 | 24.22 | 1017794 | 238034.81 | 10.41% | 306.00 |
| 2025-03-21 | 24.51 | 24.28 | -0.60 | -2.41% | 24.10 | 25.33 | 961812 | 237279.92 | 9.84% | 96.00 |
| 2025-03-20 | 25.50 | 24.88 | -1.33 | -5.07% | 24.74 | 26.15 | 1151862 | 291070.22 | 11.79% | 151.00 |
| 2025-03-19 | 26.23 | 26.21 | -0.80 | -2.96% | 26.02 | 27.98 | 1124059 | 300077.56 | 11.50% | 133.00 |
| 2025-03-18 | 27.20 | 27.01 | 0.22 | 0.82% | 26.40 | 28.38 | 1339388 | 368056.28 | 13.71% | 202.00 |
| 2025-03-17 | 26.88 | 26.79 | -0.81 | -2.93% | 26.39 | 27.50 | 1102250 | 296282.69 | 11.28% | 100.00 |
| 2025-03-14 | 24.80 | 27.60 | 2.10 | 8.24% | 24.52 | 27.96 | 1848525 | 485143.44 | 18.92% | 87.00 |
| 2025-03-13 | 25.65 | 25.50 | -0.50 | -1.92% | 23.85 | 26.20 | 1772086 | 441640.41 | 18.13% | 160.00 |
| 2025-03-12 | 26.07 | 26.00 | -0.07 | -0.27% | 25.54 | 28.88 | 2143550 | 580229.62 | 21.93% | 250.00 |
| 2025-03-11 | 24.40 | 26.07 | 1.71 | 7.02% | 24.40 | 26.23 | 1557549 | 393707.31 | 15.94% | 170.00 |
| 2025-03-10 | 24.68 | 24.36 | -1.14 | -4.47% | 23.94 | 25.53 | 1264189 | 311819.16 | 12.94% | 56.00 |
| 2025-03-07 | 24.00 | 25.50 | 0.52 | 2.08% | 24.00 | 26.87 | 2267912 | 576765.06 | 23.21% | 143.00 |
| 2025-03-06 | 23.19 | 24.98 | 2.43 | 10.78% | 22.66 | 26.18 | 2307318 | 552625.12 | 23.61% | 213.00 |
| 2025-03-05 | 22.25 | 22.55 | 0.90 | 4.16% | 21.64 | 22.80 | 1419857 | 316848.78 | 14.53% | 178.00 |
| 2025-03-04 | 20.41 | 21.65 | 0.58 | 2.75% | 20.41 | 21.91 | 1115626 | 237774.91 | 11.42% | 191.00 |
| 2025-03-03 | 22.61 | 21.07 | -1.31 | -5.85% | 20.72 | 22.70 | 1436964 | 307625.56 | 14.70% | 93.00 |
| 2025-02-28 | 23.80 | 22.38 | -2.50 | -10.05% | 21.80 | 24.30 | 1905438 | 433489.88 | 19.50% | 114.00 |
| 2025-02-27 | 22.41 | 24.88 | 2.47 | 11.02% | 21.76 | 26.03 | 2528133 | 589553.88 | 25.87% | 103.00 |
| 2025-02-26 | 22.80 | 22.41 | -0.69 | -2.99% | 22.12 | 24.93 | 2257975 | 526699.75 | 23.11% | 259.00 |
| 2025-02-25 | 21.00 | 23.10 | 0.90 | 4.05% | 20.90 | 24.48 | 2299218 | 525285.12 | 23.53% | 49.00 |
| 2025-02-24 | 22.20 | 22.20 | -1.70 | -7.11% | 21.50 | 23.00 | 2643377 | 587827.75 | 27.05% | 169.00 |
| 2025-02-21 | 22.77 | 23.90 | 3.98 | 19.98% | 21.00 | 23.90 | 3634003 | 819400.25 | 37.19% | 57.00 |
| 2025-02-20 | 16.73 | 19.92 | 3.32 | 20.00% | 16.60 | 19.92 | 1756738 | 319403.16 | 17.98% | 1.00 |
| 2025-02-19 | 15.90 | 16.60 | 0.82 | 5.20% | 15.70 | 16.71 | 1186648 | 192816.53 | 12.14% | 11.00 |
| 2025-02-18 | 16.74 | 15.78 | -1.65 | -9.47% | 15.71 | 17.00 | 1621233 | 264867.31 | 16.59% | 58.00 |
| 2025-02-17 | 17.60 | 17.43 | 0.69 | 4.12% | 17.14 | 18.69 | 2101492 | 373726.22 | 21.50% | 113.00 |
| 2025-02-14 | 15.90 | 16.74 | 0.98 | 6.22% | 15.51 | 17.25 | 2227205 | 365574.31 | 22.79% | 21.00 |
| 2025-02-13 | 15.59 | 15.76 | 0.28 | 1.81% | 15.16 | 16.24 | 1785753 | 280953.97 | 18.27% | 124.00 |
| 2025-02-12 | 15.37 | 15.48 | 0.41 | 2.72% | 15.32 | 15.88 | 1241919 | 193425.66 | 12.71% | 25.00 |
| 2025-02-11 | 15.49 | 15.07 | -0.56 | -3.58% | 14.99 | 15.49 | 1310823 | 199691.50 | 13.41% | 32.00 |
| 2025-02-10 | 15.17 | 15.63 | 0.82 | 5.54% | 15.00 | 15.99 | 1630630 | 253595.92 | 16.69% | 330.00 |
| 2025-02-07 | 14.60 | 14.81 | 0.26 | 1.79% | 14.50 | 15.25 | 1389854 | 206932.55 | 14.22% | 0.00 |
| 2025-02-06 | 14.30 | 14.55 | 0.22 | 1.54% | 14.04 | 14.66 | 1032721 | 148699.44 | 10.57% | 78.00 |
| 2025-02-05 | 13.66 | 14.33 | 1.20 | 9.14% | 13.60 | 14.73 | 1255813 | 176722.86 | 12.85% | 108.00 |
| 2025-01-27 | 14.07 | 13.13 | -0.76 | -5.47% | 13.12 | 14.10 | 719387 | 96569.17 | 7.36% | 83.00 |
| 2025-01-24 | 13.17 | 13.89 | 0.72 | 5.47% | 13.17 | 14.04 | 896609 | 122658.56 | 9.17% | 15.00 |
| 2025-01-23 | 13.45 | 13.17 | -0.07 | -0.53% | 13.15 | 14.12 | 851928 | 115882.05 | 8.72% | 5.00 |
| 2025-01-22 | 13.01 | 13.24 | 0.03 | 0.23% | 13.00 | 13.42 | 633047 | 83979.62 | 6.48% | 23.00 |
| 2025-01-21 | 13.10 | 13.21 | 0.21 | 1.62% | 12.80 | 13.30 | 694573 | 90669.77 | 7.11% | 60.00 |
| 2025-01-20 | 12.67 | 13.00 | 0.50 | 4.00% | 12.62 | 13.48 | 854497 | 111258.11 | 8.74% | 45.00 |
| 2025-01-17 | 12.64 | 12.50 | -0.11 | -0.87% | 12.33 | 12.65 | 416349 | 52014.61 | 4.26% | 20.00 |
| 2025-01-16 | 12.66 | 12.61 | 0.16 | 1.29% | 12.46 | 12.97 | 629858 | 80014.06 | 6.45% | 20.00 |
| 2025-01-15 | 12.52 | 12.45 | -0.14 | -1.11% | 12.36 | 12.68 | 427741 | 53580.58 | 4.38% | 4.00 |
| 2025-01-14 | 12.01 | 12.59 | 0.68 | 5.71% | 11.84 | 12.61 | 615989 | 76201.17 | 6.30% | 51.00 |
| 2025-01-13 | 11.58 | 11.91 | 0.10 | 0.85% | 11.41 | 11.97 | 384993 | 45135.40 | 3.94% | 1.00 |
| 2025-01-10 | 12.53 | 11.81 | -0.73 | -5.82% | 11.80 | 12.68 | 579908 | 71046.41 | 5.93% | 17.00 |
| 2025-01-09 | 12.30 | 12.54 | 0.08 | 0.64% | 12.28 | 12.95 | 661875 | 83823.24 | 6.77% | 12.00 |
| 2025-01-08 | 12.31 | 12.46 | -0.09 | -0.72% | 11.87 | 12.61 | 716133 | 87389.75 | 7.33% | 8.00 |
| 2025-01-07 | 12.09 | 12.55 | 0.48 | 3.98% | 12.07 | 12.70 | 609154 | 75385.30 | 6.23% | 78.00 |
| 2025-01-06 | 12.36 | 12.07 | -0.21 | -1.71% | 11.95 | 12.58 | 522818 | 63670.04 | 5.35% | 13.00 |
| 2025-01-03 | 13.52 | 12.28 | -1.28 | -9.44% | 12.22 | 13.60 | 950309 | 121188.45 | 9.85% | 9.00 |
| 2025-01-02 | 14.26 | 13.56 | -0.94 | -6.48% | 13.32 | 14.45 | 1037652 | 143997.28 | 10.76% | 1.00 |
| 2024-12-31 | 15.72 | 14.50 | -0.91 | -5.91% | 14.46 | 15.90 | 1390982 | 209405.23 | 14.42% | 76.00 |
| 2024-12-30 | 15.00 | 15.41 | 0.84 | 5.77% | 14.90 | 16.13 | 1709476 | 266044.97 | 17.72% | 9.00 |
| 2024-12-27 | 14.89 | 14.57 | -0.57 | -3.76% | 14.50 | 15.26 | 1192652 | 177769.45 | 12.36% | 28.00 |
| 2024-12-26 | 14.07 | 15.14 | 1.01 | 7.15% | 13.98 | 15.91 | 1666886 | 250254.31 | 17.28% | 64.00 |
| 2024-12-25 | 14.03 | 14.13 | -0.01 | -0.07% | 13.50 | 14.41 | 794423 | 111115.31 | 8.24% | 54.00 |
| 2024-12-24 | 14.34 | 14.14 | 0.06 | 0.43% | 13.78 | 14.47 | 758866 | 107157.91 | 7.87% | 6.00 |
| 2024-12-23 | 14.83 | 14.08 | -0.47 | -3.23% | 14.00 | 14.89 | 799963 | 114549.61 | 8.29% | 14.00 |
| 2024-12-20 | 14.17 | 14.55 | 0.13 | 0.90% | 14.01 | 14.78 | 1044119 | 150366.91 | 10.82% | 19.00 |
| 2024-12-19 | 12.95 | 14.42 | 1.26 | 9.57% | 12.86 | 14.98 | 1372779 | 193206.19 | 14.23% | 25.00 |
| 2024-12-18 | 12.96 | 13.16 | 0.23 | 1.78% | 12.73 | 13.48 | 410214 | 53843.78 | 4.25% | 0.00 |
| 2024-12-17 | 13.36 | 12.93 | -0.43 | -3.22% | 12.85 | 13.45 | 446639 | 58582.59 | 4.63% | 0.00 |
| 2024-12-16 | 13.71 | 13.36 | -0.42 | -3.05% | 13.24 | 13.82 | 529734 | 71420.48 | 5.49% | 0.00 |
| 2024-12-13 | 13.99 | 13.78 | -0.29 | -2.06% | 13.74 | 14.22 | 734492 | 102395.18 | 7.61% | 151.00 |
| 2024-12-12 | 14.28 | 14.07 | -0.39 | -2.70% | 13.83 | 14.36 | 896344 | 126021.47 | 9.29% | 8.00 |
| 2024-12-11 | 13.61 | 14.46 | 0.75 | 5.47% | 13.49 | 14.53 | 1291813 | 181553.97 | 13.39% | 127.00 |
| 2024-12-10 | 13.63 | 13.71 | 0.40 | 3.01% | 13.43 | 14.23 | 1172186 | 161839.62 | 12.15% | 1.00 |
| 2024-12-09 | 13.43 | 13.31 | -0.01 | -0.08% | 13.10 | 13.68 | 602593 | 80384.15 | 6.25% | 1.00 |
| 2024-12-06 | 13.34 | 13.32 | 0.06 | 0.45% | 12.93 | 13.40 | 605944 | 79980.47 | 6.28% | 11.00 |
| 2024-12-05 | 12.58 | 13.26 | 0.67 | 5.32% | 12.53 | 13.75 | 900193 | 119631.38 | 9.33% | 47.00 |
| 2024-12-04 | 12.90 | 12.59 | -0.43 | -3.30% | 12.48 | 12.98 | 394331 | 50138.43 | 4.09% | 10.00 |
| 2024-12-03 | 13.12 | 13.02 | -0.15 | -1.14% | 12.81 | 13.17 | 421880 | 54767.87 | 4.37% | 11.00 |
| 2024-12-02 | 13.07 | 13.17 | 0.19 | 1.46% | 12.93 | 13.33 | 542395 | 71418.74 | 5.62% | 40.00 |
| 2024-11-29 | 12.71 | 12.98 | 0.32 | 2.53% | 12.42 | 13.20 | 577831 | 74507.46 | 5.99% | 25.00 |
| 2024-11-28 | 12.76 | 12.66 | -0.04 | -0.31% | 12.62 | 13.15 | 532734 | 68543.69 | 5.52% | 0.00 |
深证大盘股票行情在线 K线走势图
