奥雅股份(300949)股票行情
奥雅股份(300949)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 |
|---|
| 2025-04-17 | 29.14 | 30.18 | 1.03 | 3.53% | 28.93 | 31.00 | 19130 | 5780.24 | 3.19% | 0.00 |
| 2025-04-16 | 29.74 | 29.15 | -0.94 | -3.12% | 28.49 | 30.17 | 11754 | 3448.95 | 1.96% | 0.00 |
| 2025-04-15 | 29.86 | 30.09 | 0.23 | 0.77% | 29.67 | 31.29 | 14457 | 4372.11 | 2.41% | 0.00 |
| 2025-04-14 | 29.75 | 29.86 | 0.62 | 2.12% | 29.34 | 30.29 | 8751 | 2625.44 | 1.46% | 0.00 |
| 2025-04-11 | 28.89 | 29.24 | 0.18 | 0.62% | 28.85 | 29.54 | 7522 | 2198.87 | 1.25% | 0.00 |
| 2025-04-10 | 29.30 | 29.06 | 0.90 | 3.20% | 28.82 | 29.65 | 10638 | 3115.96 | 1.77% | 0.00 |
| 2025-04-09 | 26.70 | 28.16 | 0.72 | 2.62% | 24.80 | 28.38 | 14039 | 3778.89 | 2.34% | 0.00 |
| 2025-04-08 | 26.16 | 27.44 | 1.72 | 6.69% | 25.85 | 28.00 | 14966 | 4070.23 | 2.49% | 0.00 |
| 2025-04-07 | 30.78 | 25.72 | -6.42 | -19.98% | 25.71 | 30.78 | 17346 | 4745.23 | 2.89% | 0.00 |
| 2025-04-03 | 32.03 | 32.14 | -0.17 | -0.53% | 31.75 | 32.57 | 6218 | 1998.71 | 1.04% | 0.00 |
| 2025-04-02 | 32.20 | 32.31 | 0.13 | 0.40% | 31.50 | 32.66 | 5926 | 1918.72 | 0.99% | 0.00 |
| 2025-04-01 | 31.83 | 32.18 | 0.35 | 1.10% | 31.83 | 32.84 | 7557 | 2449.38 | 1.26% | 0.00 |
| 2025-03-31 | 31.98 | 31.83 | -0.14 | -0.44% | 31.20 | 32.06 | 7435 | 2346.50 | 1.24% | 0.00 |
| 2025-03-28 | 32.75 | 31.97 | -0.78 | -2.38% | 31.96 | 32.94 | 7391 | 2383.23 | 1.23% | 0.00 |
| 2025-03-27 | 33.28 | 32.75 | -0.47 | -1.41% | 32.33 | 33.28 | 6786 | 2227.01 | 1.13% | 0.00 |
| 2025-03-26 | 33.01 | 33.22 | 0.22 | 0.67% | 33.00 | 33.80 | 7574 | 2530.74 | 1.26% | 0.00 |
| 2025-03-25 | 33.39 | 33.00 | -0.35 | -1.05% | 32.56 | 33.60 | 6884 | 2270.71 | 1.15% | 0.00 |
| 2025-03-24 | 35.02 | 33.35 | -1.64 | -4.69% | 32.54 | 35.06 | 13023 | 4391.45 | 2.17% | 0.00 |
| 2025-03-21 | 35.85 | 34.99 | -0.86 | -2.40% | 34.61 | 35.99 | 10791 | 3787.32 | 1.80% | 0.00 |
| 2025-03-20 | 36.17 | 35.85 | -0.32 | -0.88% | 35.60 | 36.72 | 8818 | 3185.70 | 1.47% | 0.00 |
| 2025-03-19 | 36.94 | 36.17 | -0.78 | -2.11% | 36.01 | 36.95 | 10171 | 3691.67 | 1.70% | 0.00 |
| 2025-03-18 | 36.74 | 36.95 | 0.37 | 1.01% | 36.11 | 37.09 | 10528 | 3859.27 | 1.75% | 0.00 |
| 2025-03-17 | 36.75 | 36.58 | -0.54 | -1.45% | 36.23 | 37.15 | 14552 | 5318.04 | 2.43% | 0.00 |
| 2025-03-14 | 35.30 | 37.12 | 1.82 | 5.16% | 35.17 | 37.75 | 21425 | 7823.92 | 3.57% | 0.00 |
| 2025-03-13 | 36.09 | 35.30 | -0.79 | -2.19% | 34.99 | 36.17 | 14129 | 4999.15 | 2.35% | 0.00 |
| 2025-03-12 | 35.44 | 36.09 | 0.69 | 1.95% | 35.28 | 36.63 | 14643 | 5277.88 | 2.44% | 0.00 |
| 2025-03-11 | 35.01 | 35.40 | -0.11 | -0.31% | 34.68 | 35.46 | 11418 | 4004.71 | 1.90% | 0.00 |
| 2025-03-10 | 36.21 | 35.51 | -0.67 | -1.85% | 35.22 | 36.35 | 13764 | 4891.32 | 2.29% | 0.00 |
| 2025-03-07 | 36.70 | 36.18 | -0.55 | -1.50% | 35.92 | 36.84 | 20122 | 7306.46 | 3.35% | 0.00 |
| 2025-03-06 | 35.77 | 36.73 | 1.34 | 3.79% | 35.50 | 37.02 | 19403 | 7047.58 | 3.23% | 4.00 |
| 2025-03-05 | 36.00 | 35.39 | -0.81 | -2.24% | 35.01 | 36.20 | 14868 | 5275.21 | 2.48% | 0.00 |
| 2025-03-04 | 36.28 | 36.20 | 0.26 | 0.72% | 35.70 | 36.77 | 16270 | 5887.84 | 2.71% | 0.00 |
| 2025-03-03 | 35.76 | 35.94 | 0.46 | 1.30% | 35.42 | 36.32 | 12672 | 4552.69 | 2.11% | 0.00 |
| 2025-02-28 | 37.47 | 35.48 | -2.31 | -6.11% | 35.41 | 37.56 | 18199 | 6608.13 | 3.03% | 0.00 |
| 2025-02-27 | 38.57 | 37.79 | -0.87 | -2.25% | 37.11 | 38.83 | 17120 | 6478.07 | 2.85% | 0.00 |
| 2025-02-26 | 39.25 | 38.66 | -0.58 | -1.48% | 38.21 | 39.67 | 19941 | 7701.10 | 3.32% | 0.00 |
| 2025-02-25 | 39.38 | 39.24 | -0.63 | -1.58% | 38.82 | 40.54 | 17016 | 6704.52 | 2.84% | 0.00 |
| 2025-02-24 | 39.65 | 39.87 | 0.22 | 0.55% | 39.42 | 40.59 | 21078 | 8412.67 | 3.51% | 0.00 |
| 2025-02-21 | 38.46 | 39.65 | 1.40 | 3.66% | 37.73 | 40.07 | 24173 | 9430.67 | 4.03% | 0.00 |
| 2025-02-20 | 38.58 | 38.25 | -0.35 | -0.91% | 37.85 | 38.80 | 17295 | 6609.50 | 2.88% | 0.00 |
| 2025-02-19 | 37.39 | 38.60 | 1.02 | 2.71% | 37.09 | 38.78 | 19088 | 7279.75 | 3.18% | 0.00 |
| 2025-02-18 | 41.21 | 37.58 | -3.83 | -9.25% | 37.40 | 41.49 | 29949 | 11744.83 | 4.99% | 0.00 |
| 2025-02-17 | 41.10 | 41.41 | 1.79 | 4.52% | 40.75 | 42.48 | 35300 | 14641.15 | 5.88% | 0.00 |
| 2025-02-14 | 39.89 | 39.62 | -0.27 | -0.68% | 39.14 | 40.32 | 18277 | 7259.30 | 3.05% | 0.00 |
| 2025-02-13 | 40.95 | 39.89 | -1.26 | -3.06% | 39.56 | 41.20 | 22811 | 9161.73 | 3.80% | 0.00 |
| 2025-02-12 | 41.06 | 41.15 | -0.44 | -1.06% | 40.51 | 41.98 | 31712 | 13082.57 | 5.29% | 0.00 |
| 2025-02-11 | 40.77 | 41.59 | 0.79 | 1.94% | 40.10 | 42.58 | 46093 | 19051.90 | 7.68% | 0.00 |
| 2025-02-10 | 39.70 | 40.80 | 1.21 | 3.06% | 39.70 | 40.96 | 39194 | 15859.29 | 6.53% | 0.00 |
| 2025-02-07 | 39.53 | 39.59 | 0.83 | 2.14% | 38.89 | 40.89 | 32738 | 13093.08 | 5.46% | 0.00 |
| 2025-02-06 | 37.29 | 38.76 | 1.05 | 2.78% | 37.29 | 38.79 | 20851 | 7979.16 | 3.48% | 0.00 |
| 2025-02-05 | 37.99 | 37.71 | 0.96 | 2.61% | 37.22 | 38.15 | 14397 | 5418.86 | 2.40% | 0.00 |
| 2025-01-27 | 38.71 | 36.75 | -1.25 | -3.29% | 36.62 | 39.20 | 16834 | 6343.89 | 2.81% | 0.00 |
| 2025-01-24 | 36.75 | 38.00 | 1.15 | 3.12% | 36.45 | 38.30 | 22040 | 8258.95 | 3.67% | 0.00 |
| 2025-01-23 | 38.53 | 36.85 | -0.76 | -2.02% | 36.31 | 39.18 | 23132 | 8807.17 | 3.86% | 0.00 |
| 2025-01-22 | 40.40 | 37.61 | -4.08 | -9.79% | 37.60 | 40.48 | 33504 | 12980.20 | 5.58% | 0.00 |
| 2025-01-21 | 40.05 | 41.69 | 2.56 | 6.54% | 39.36 | 42.42 | 40647 | 16575.79 | 6.77% | 0.00 |
| 2025-01-20 | 39.23 | 39.13 | -0.87 | -2.18% | 38.71 | 40.35 | 31755 | 12499.79 | 5.29% | 0.00 |
| 2025-01-17 | 42.95 | 40.00 | -2.96 | -6.89% | 39.88 | 46.18 | 53131 | 22867.84 | 8.86% | 107.00 |
| 2025-01-16 | 39.50 | 42.96 | 2.78 | 6.92% | 38.81 | 44.00 | 51344 | 20712.18 | 8.56% | 16.00 |
| 2025-01-15 | 37.90 | 40.18 | 2.51 | 6.66% | 37.67 | 42.00 | 52185 | 20702.35 | 8.70% | 0.00 |
| 2025-01-14 | 37.10 | 37.67 | 2.97 | 8.56% | 35.78 | 38.00 | 31782 | 11774.87 | 5.30% | 0.00 |
| 2025-01-13 | 35.83 | 34.70 | -1.66 | -4.57% | 34.00 | 36.01 | 24398 | 8509.59 | 4.07% | 0.00 |
| 2025-01-10 | 39.18 | 36.36 | -3.27 | -8.25% | 36.36 | 39.18 | 36350 | 13679.05 | 6.06% | 0.00 |
| 2025-01-09 | 38.86 | 39.63 | 0.71 | 1.82% | 38.02 | 40.65 | 40314 | 15856.42 | 6.72% | 0.00 |
| 2025-01-08 | 37.61 | 38.92 | 0.74 | 1.94% | 37.18 | 39.42 | 41211 | 15801.58 | 6.87% | 0.00 |
| 2025-01-07 | 37.16 | 38.18 | 0.60 | 1.60% | 36.13 | 38.42 | 35799 | 13374.01 | 5.97% | 8.00 |
| 2025-01-06 | 40.53 | 37.58 | -2.69 | -6.68% | 36.88 | 41.19 | 42920 | 16612.96 | 7.15% | 0.00 |
| 2025-01-03 | 47.51 | 40.27 | -9.43 | -18.97% | 39.84 | 47.68 | 57820 | 25189.32 | 9.64% | 1.00 |
| 2025-01-02 | 48.00 | 49.70 | 2.00 | 4.19% | 47.46 | 52.50 | 70037 | 34814.52 | 11.67% | 4.00 |
| 2024-12-31 | 44.01 | 47.70 | 2.70 | 6.00% | 44.01 | 53.50 | 73201 | 35245.66 | 12.20% | 6.00 |
| 2024-12-30 | 42.50 | 45.00 | 1.21 | 2.76% | 42.50 | 46.23 | 35283 | 15757.30 | 5.88% | 1.00 |
| 2024-12-27 | 43.25 | 43.79 | -0.52 | -1.17% | 42.51 | 47.06 | 45404 | 20560.79 | 7.57% | 2.00 |
| 2024-12-26 | 41.90 | 44.31 | 1.90 | 4.48% | 41.66 | 45.50 | 38846 | 16797.56 | 6.47% | 0.00 |
| 2024-12-25 | 43.63 | 42.41 | -1.82 | -4.11% | 40.58 | 43.63 | 34051 | 14348.49 | 5.68% | 0.00 |
| 2024-12-24 | 45.32 | 44.23 | -0.93 | -2.06% | 41.30 | 45.44 | 42473 | 18300.24 | 7.08% | 0.00 |
| 2024-12-23 | 45.79 | 45.16 | -1.07 | -2.31% | 43.18 | 47.17 | 47506 | 21300.00 | 7.92% | 14.00 |
| 2024-12-20 | 48.00 | 46.23 | -2.59 | -5.31% | 45.06 | 48.00 | 70536 | 32760.78 | 11.76% | 0.00 |
| 2024-12-19 | 42.33 | 48.82 | 8.14 | 20.01% | 41.46 | 48.82 | 65794 | 29655.10 | 10.97% | 0.00 |
| 2024-12-18 | 42.08 | 40.68 | -1.12 | -2.68% | 39.39 | 42.39 | 37961 | 15341.45 | 6.33% | 0.00 |
| 2024-12-17 | 45.11 | 41.80 | -5.08 | -10.84% | 41.11 | 45.84 | 53425 | 22951.76 | 8.90% | 0.00 |
深证大盘股票行情在线 K线走势图
