奕帆传动(301023)股票行情
奕帆传动(301023)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 |
|---|
| 2026-02-05 | 46.10 | 45.73 | -0.96 | -2.06% | 45.61 | 46.58 | 22676 | 10428.01 | 5.42% | 0.00 |
| 2026-02-04 | 47.67 | 46.69 | -1.37 | -2.85% | 46.27 | 47.70 | 34164 | 16008.58 | 8.17% | 0.00 |
| 2026-02-03 | 47.44 | 48.06 | 0.80 | 1.69% | 46.90 | 48.06 | 31903 | 15166.85 | 7.63% | 0.00 |
| 2026-02-02 | 47.51 | 47.26 | -0.75 | -1.56% | 47.11 | 48.36 | 31626 | 15069.10 | 7.57% | 0.00 |
| 2026-01-30 | 47.17 | 48.01 | 0.32 | 0.67% | 46.65 | 48.50 | 42853 | 20398.08 | 10.25% | 0.00 |
| 2026-01-29 | 48.00 | 47.69 | -0.70 | -1.45% | 47.53 | 48.93 | 40094 | 19328.32 | 9.59% | 2.00 |
| 2026-01-28 | 49.83 | 48.39 | -2.15 | -4.25% | 48.20 | 50.38 | 59019 | 28835.57 | 14.12% | 0.00 |
| 2026-01-27 | 49.96 | 50.54 | -0.14 | -0.28% | 48.80 | 51.51 | 69502 | 34897.92 | 16.62% | 0.00 |
| 2026-01-26 | 55.50 | 50.68 | -5.84 | -10.33% | 50.45 | 56.55 | 102816 | 54262.84 | 24.59% | 0.00 |
| 2026-01-23 | 58.61 | 56.52 | -2.68 | -4.53% | 55.27 | 60.66 | 142967 | 81970.14 | 34.20% | 1.00 |
| 2026-01-22 | 60.05 | 59.20 | 3.28 | 5.87% | 58.80 | 65.18 | 184205 | 113579.81 | 44.06% | 2.00 |
| 2026-01-21 | 55.92 | 55.92 | 9.32 | 20.00% | 55.92 | 55.92 | 34315 | 19189.04 | 8.21% | 0.00 |
| 2026-01-20 | 46.60 | 46.60 | -0.54 | -1.15% | 45.54 | 47.00 | 51790 | 23906.41 | 12.39% | 0.00 |
| 2026-01-19 | 44.18 | 47.14 | 2.98 | 6.75% | 43.99 | 49.88 | 87691 | 41268.66 | 20.98% | 10.00 |
| 2026-01-16 | 42.45 | 44.16 | 0.48 | 1.10% | 42.00 | 44.88 | 52173 | 22868.12 | 12.48% | 0.00 |
| 2026-01-15 | 45.29 | 43.68 | -1.30 | -2.89% | 43.22 | 45.30 | 40008 | 17662.73 | 9.57% | 11.00 |
| 2026-01-14 | 42.21 | 44.98 | 2.73 | 6.46% | 41.90 | 45.10 | 62532 | 27231.58 | 14.96% | 0.00 |
| 2026-01-13 | 43.30 | 42.25 | -0.92 | -2.13% | 41.88 | 43.55 | 24269 | 10317.26 | 5.81% | 0.00 |
| 2026-01-12 | 42.07 | 43.17 | 1.22 | 2.91% | 41.83 | 43.30 | 35848 | 15338.18 | 8.57% | 0.00 |
| 2026-01-09 | 41.82 | 41.95 | 0.13 | 0.31% | 41.35 | 42.69 | 23062 | 9685.05 | 5.52% | 0.00 |
| 2026-01-08 | 41.20 | 41.82 | 0.36 | 0.87% | 41.02 | 42.00 | 20393 | 8486.46 | 4.88% | 0.00 |
| 2026-01-07 | 42.70 | 41.46 | -1.39 | -3.24% | 41.46 | 42.87 | 27636 | 11630.21 | 6.61% | 0.00 |
| 2026-01-06 | 42.51 | 42.85 | 0.10 | 0.23% | 41.97 | 42.89 | 27772 | 11766.62 | 6.64% | 4.00 |
| 2026-01-05 | 43.00 | 42.75 | -0.55 | -1.27% | 42.16 | 43.00 | 26859 | 11413.48 | 6.42% | 0.00 |
| 2025-12-31 | 43.11 | 43.30 | -0.60 | -1.37% | 42.36 | 43.62 | 39168 | 16837.47 | 9.37% | 0.00 |
| 2025-12-30 | 41.49 | 43.90 | 1.97 | 4.70% | 40.84 | 44.58 | 62081 | 26610.53 | 14.85% | 0.00 |
| 2025-12-29 | 40.61 | 41.93 | 1.49 | 3.68% | 40.11 | 42.54 | 43056 | 17881.04 | 10.30% | 1.00 |
| 2025-12-26 | 41.80 | 40.44 | -1.85 | -4.37% | 40.39 | 41.85 | 43520 | 17787.62 | 10.41% | 0.00 |
| 2025-12-25 | 40.56 | 42.29 | 1.73 | 4.27% | 40.34 | 42.77 | 54296 | 22816.09 | 12.99% | 1.00 |
| 2025-12-24 | 40.21 | 40.56 | -0.37 | -0.90% | 40.21 | 41.35 | 26855 | 10944.08 | 6.42% | 0.00 |
| 2025-12-23 | 40.51 | 40.93 | -0.31 | -0.75% | 39.80 | 41.17 | 37992 | 15400.34 | 9.09% | 0.00 |
| 2025-12-22 | 37.18 | 41.24 | 4.36 | 11.82% | 37.18 | 41.78 | 67544 | 27179.84 | 16.16% | 0.00 |
| 2025-12-19 | 35.85 | 36.88 | 1.38 | 3.89% | 35.56 | 37.20 | 13680 | 4994.88 | 3.27% | 0.00 |
| 2025-12-18 | 35.25 | 35.50 | 0.21 | 0.60% | 34.90 | 35.76 | 7206 | 2557.69 | 1.72% | 0.00 |
| 2025-12-17 | 35.55 | 35.29 | 0.18 | 0.51% | 34.63 | 35.55 | 8388 | 2937.39 | 2.01% | 0.00 |
| 2025-12-16 | 35.46 | 35.11 | -0.54 | -1.51% | 34.85 | 35.63 | 8065 | 2834.27 | 1.93% | 0.00 |
| 2025-12-15 | 35.96 | 35.65 | -0.49 | -1.36% | 35.62 | 36.32 | 6070 | 2180.80 | 1.45% | 10.00 |
| 2025-12-12 | 36.02 | 36.14 | 0.08 | 0.22% | 35.83 | 36.63 | 6060 | 2194.66 | 1.45% | 0.00 |
| 2025-12-11 | 36.80 | 36.06 | -0.73 | -1.98% | 36.03 | 37.00 | 7538 | 2745.69 | 1.80% | 0.00 |
| 2025-12-10 | 37.39 | 36.79 | -0.42 | -1.13% | 36.68 | 37.40 | 6796 | 2510.96 | 1.63% | 0.00 |
| 2025-12-09 | 37.32 | 37.21 | -0.18 | -0.48% | 37.12 | 37.73 | 6442 | 2414.72 | 1.54% | 0.00 |
| 2025-12-08 | 37.42 | 37.39 | -0.05 | -0.13% | 37.10 | 37.60 | 9653 | 3605.99 | 2.31% | 0.00 |
| 2025-12-05 | 37.22 | 37.44 | 0.04 | 0.11% | 36.92 | 37.50 | 8827 | 3285.89 | 2.11% | 0.00 |
| 2025-12-04 | 36.69 | 37.40 | 0.81 | 2.21% | 36.68 | 37.76 | 11116 | 4153.03 | 2.66% | 0.00 |
| 2025-12-03 | 37.40 | 36.59 | -0.41 | -1.11% | 36.58 | 37.40 | 4581 | 1684.69 | 1.10% | 0.00 |
| 2025-12-02 | 37.33 | 37.00 | -0.52 | -1.39% | 36.85 | 37.50 | 4991 | 1848.36 | 1.19% | 0.00 |
| 2025-12-01 | 37.18 | 37.52 | 0.34 | 0.91% | 37.16 | 37.85 | 6840 | 2570.87 | 1.64% | 0.00 |
| 2025-11-28 | 37.30 | 37.18 | 0.18 | 0.49% | 36.76 | 37.30 | 4300 | 1595.20 | 1.03% | 0.00 |
| 2025-11-27 | 36.53 | 37.00 | 0.37 | 1.01% | 36.36 | 37.19 | 6580 | 2426.39 | 1.57% | 0.00 |
| 2025-11-26 | 37.00 | 36.63 | -0.20 | -0.54% | 36.60 | 37.30 | 5267 | 1944.88 | 1.26% | 0.00 |
| 2025-11-25 | 37.00 | 37.23 | 0.28 | 0.76% | 36.99 | 37.67 | 5768 | 2155.20 | 1.38% | 0.00 |
| 2025-11-24 | 36.40 | 36.95 | 0.56 | 1.54% | 36.31 | 37.07 | 5748 | 2109.22 | 1.37% | 0.00 |
| 2025-11-21 | 37.30 | 36.39 | -1.23 | -3.27% | 35.77 | 37.85 | 10318 | 3785.32 | 2.47% | 0.00 |
| 2025-11-20 | 38.75 | 37.62 | -0.06 | -0.16% | 37.49 | 38.75 | 6019 | 2269.73 | 1.44% | 0.00 |
| 2025-11-19 | 38.68 | 37.68 | -1.14 | -2.94% | 37.58 | 38.92 | 10571 | 4011.53 | 2.53% | 0.00 |
| 2025-11-18 | 39.38 | 38.82 | -0.52 | -1.32% | 38.76 | 39.38 | 8352 | 3258.93 | 2.00% | 0.00 |
| 2025-11-17 | 39.77 | 39.34 | -0.71 | -1.77% | 39.11 | 40.25 | 9733 | 3833.00 | 2.33% | 0.00 |
| 2025-11-14 | 39.81 | 40.05 | 0.15 | 0.38% | 39.51 | 40.55 | 11974 | 4807.85 | 2.86% | 0.00 |
| 2025-11-13 | 40.00 | 39.90 | -0.56 | -1.38% | 39.03 | 40.45 | 18961 | 7508.63 | 4.54% | 0.00 |
| 2025-11-12 | 39.69 | 40.46 | 1.47 | 3.77% | 39.61 | 41.28 | 31435 | 12737.71 | 7.52% | 0.00 |
| 2025-11-11 | 39.20 | 38.99 | 0.12 | 0.31% | 38.81 | 39.43 | 6424 | 2513.27 | 1.54% | 0.00 |
| 2025-11-10 | 39.30 | 38.87 | -0.33 | -0.84% | 38.72 | 39.40 | 6816 | 2653.24 | 1.63% | 0.00 |
| 2025-11-07 | 39.97 | 39.20 | -0.78 | -1.95% | 39.20 | 39.97 | 7497 | 2955.00 | 1.79% | 0.00 |
| 2025-11-06 | 39.66 | 39.98 | 0.60 | 1.52% | 39.42 | 40.16 | 9297 | 3708.50 | 2.22% | 1.00 |
| 2025-11-05 | 38.83 | 39.38 | 0.18 | 0.46% | 38.83 | 39.69 | 6951 | 2739.43 | 1.66% | 0.00 |
| 2025-11-04 | 39.62 | 39.20 | -0.60 | -1.51% | 38.84 | 39.76 | 7571 | 2971.84 | 1.81% | 0.00 |
| 2025-11-03 | 40.19 | 39.80 | -0.06 | -0.15% | 39.52 | 40.19 | 6706 | 2663.73 | 1.60% | 0.00 |
| 2025-10-31 | 39.00 | 39.86 | 0.81 | 2.07% | 39.00 | 39.95 | 9736 | 3866.59 | 2.33% | 0.00 |
| 2025-10-30 | 39.96 | 39.05 | -0.82 | -2.06% | 39.01 | 39.96 | 8307 | 3274.70 | 1.99% | 0.00 |
| 2025-10-29 | 39.90 | 39.87 | -0.03 | -0.08% | 39.56 | 40.11 | 7152 | 2846.06 | 1.71% | 0.00 |
| 2025-10-28 | 39.80 | 39.90 | 0.01 | 0.03% | 39.56 | 40.23 | 7815 | 3121.88 | 1.87% | 0.00 |
| 2025-10-27 | 39.98 | 39.89 | 0.34 | 0.86% | 39.66 | 40.28 | 10645 | 4249.18 | 2.55% | 0.00 |
| 2025-10-24 | 38.99 | 39.55 | 0.86 | 2.22% | 38.69 | 39.58 | 11318 | 4443.06 | 2.71% | 0.00 |
| 2025-10-23 | 38.85 | 38.99 | -0.01 | -0.03% | 38.33 | 39.00 | 8292 | 3201.02 | 1.98% | 0.00 |
| 2025-10-22 | 38.70 | 39.00 | 0.11 | 0.28% | 38.50 | 39.26 | 8467 | 3298.07 | 2.03% | 5.00 |
| 2025-10-21 | 38.85 | 38.89 | 0.29 | 0.75% | 38.30 | 38.90 | 7674 | 2974.99 | 1.84% | 0.00 |
| 2025-10-20 | 38.03 | 38.60 | 1.28 | 3.43% | 37.87 | 38.86 | 10701 | 4116.01 | 2.56% | 0.00 |
| 2025-10-17 | 38.86 | 37.32 | -1.64 | -4.21% | 37.30 | 39.06 | 12111 | 4608.74 | 2.91% | 0.00 |
| 2025-10-16 | 39.40 | 38.96 | -0.75 | -1.89% | 38.86 | 39.80 | 9459 | 3704.69 | 2.27% | 0.00 |
| 2025-10-15 | 39.02 | 39.71 | 0.93 | 2.40% | 38.60 | 39.78 | 9382 | 3685.17 | 2.26% | 0.00 |
深证大盘股票行情在线 K线走势图
奕帆传动(301023)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
