西安奕材(688783)股票行情
西安奕材(688783)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 |
|---|
| 2025-12-15 | 24.20 | 23.71 | -0.76 | -3.11% | 23.63 | 24.25 | 83187 | 19902.73 | 5.05% | 0.00 |
| 2025-12-12 | 24.71 | 24.47 | -0.23 | -0.93% | 24.15 | 24.72 | 111157 | 27129.42 | 6.75% | 3.00 |
| 2025-12-11 | 24.30 | 24.70 | 0.17 | 0.69% | 24.00 | 25.13 | 182569 | 45103.26 | 11.09% | 4.00 |
| 2025-12-10 | 23.60 | 24.53 | 0.75 | 3.15% | 23.26 | 24.80 | 165234 | 40053.11 | 10.04% | 3.00 |
| 2025-12-09 | 23.76 | 23.78 | 0.00 | 0.00% | 23.43 | 24.16 | 78085 | 18628.11 | 4.74% | 0.00 |
| 2025-12-08 | 23.49 | 23.78 | 0.26 | 1.11% | 23.49 | 23.97 | 89038 | 21109.63 | 5.41% | 0.00 |
| 2025-12-05 | 23.72 | 23.52 | -0.35 | -1.47% | 23.24 | 23.80 | 82667 | 19343.20 | 5.02% | 0.00 |
| 2025-12-04 | 23.28 | 23.87 | 0.37 | 1.57% | 23.20 | 23.98 | 87105 | 20559.79 | 5.29% | 0.00 |
| 2025-12-03 | 24.66 | 23.50 | -0.28 | -1.18% | 23.50 | 24.86 | 121980 | 29627.43 | 7.41% | 22.77 |
| 2025-12-02 | 24.12 | 23.78 | -0.47 | -1.94% | 23.73 | 24.15 | 78270 | 18699.83 | 4.75% | 0.00 |
| 2025-12-01 | 24.33 | 24.25 | 0.05 | 0.21% | 24.00 | 24.45 | 76091 | 18395.28 | 4.62% | 0.00 |
| 2025-11-28 | 24.52 | 24.20 | -0.40 | -1.63% | 23.88 | 24.52 | 100324 | 24220.22 | 6.09% | 17.00 |
| 2025-11-27 | 23.36 | 24.60 | 1.14 | 4.86% | 23.30 | 24.99 | 195012 | 47635.66 | 11.85% | 10.00 |
| 2025-11-26 | 23.25 | 23.46 | 0.23 | 0.99% | 22.77 | 23.73 | 101423 | 23732.67 | 6.16% | 4.00 |
| 2025-11-25 | 23.20 | 23.23 | 0.33 | 1.44% | 23.08 | 23.57 | 94924 | 22116.25 | 5.77% | 0.00 |
| 2025-11-24 | 22.83 | 22.90 | 0.10 | 0.44% | 22.55 | 23.05 | 83751 | 19081.12 | 5.09% | 0.00 |
| 2025-11-21 | 23.60 | 22.80 | -1.40 | -5.79% | 22.80 | 23.77 | 154934 | 35932.09 | 9.41% | 2.00 |
| 2025-11-20 | 25.69 | 24.20 | -1.07 | -4.23% | 24.20 | 25.80 | 162933 | 40385.54 | 9.90% | 7.00 |
| 2025-11-19 | 24.89 | 25.27 | 0.24 | 0.96% | 24.89 | 25.54 | 124182 | 31207.35 | 7.54% | 0.00 |
| 2025-11-18 | 25.77 | 25.03 | -0.88 | -3.40% | 24.93 | 25.80 | 198713 | 50050.52 | 12.07% | 0.00 |
| 2025-11-17 | 26.40 | 25.91 | -0.14 | -0.54% | 25.80 | 26.91 | 178235 | 46869.52 | 10.83% | 10.25 |
| 2025-11-14 | 26.56 | 26.05 | -0.95 | -3.52% | 26.05 | 26.92 | 206224 | 54404.24 | 12.53% | 48.97 |
| 2025-11-13 | 26.66 | 27.00 | 0.11 | 0.41% | 26.63 | 27.67 | 221518 | 59964.96 | 13.46% | 2.71 |
| 2025-11-12 | 26.50 | 26.89 | -0.47 | -1.72% | 26.26 | 27.26 | 246252 | 65645.43 | 14.96% | 369.02 |
| 2025-11-11 | 28.50 | 27.36 | -0.41 | -1.48% | 27.31 | 29.61 | 419611 | 119007.46 | 25.49% | 20.17 |
| 2025-11-10 | 26.30 | 27.77 | 1.62 | 6.20% | 26.30 | 27.96 | 323419 | 88584.69 | 19.65% | 5.00 |
| 2025-11-07 | 26.35 | 26.15 | -0.70 | -2.61% | 25.89 | 26.78 | 248131 | 65290.89 | 15.07% | 5.00 |
| 2025-11-06 | 26.57 | 26.85 | 0.26 | 0.98% | 26.57 | 28.61 | 366081 | 100792.01 | 22.24% | 15.53 |
| 2025-11-05 | 25.80 | 26.59 | 0.10 | 0.38% | 25.68 | 27.36 | 254533 | 67965.01 | 15.46% | 38.00 |
| 2025-11-04 | 27.41 | 26.49 | -1.10 | -3.99% | 26.43 | 28.26 | 297384 | 80172.92 | 18.07% | 17.17 |
| 2025-11-03 | 28.40 | 27.59 | -1.14 | -3.97% | 26.57 | 28.40 | 337433 | 92291.20 | 20.50% | 39.75 |
| 2025-10-31 | 28.56 | 28.73 | -1.27 | -4.23% | 27.80 | 29.50 | 504962 | 145131.19 | 30.67% | 76.38 |
| 2025-10-30 | 27.50 | 30.00 | 3.25 | 12.15% | 26.80 | 32.28 | 812475 | 237304.70 | 49.36% | 10.00 |
| 2025-10-29 | 25.10 | 26.75 | 1.00 | 3.88% | 24.89 | 27.88 | 842327 | 221600.25 | 51.17% | 23.52 |
| 2025-10-28 | 39.78 | 25.75 | 17.13 | 198.72% | 24.89 | 39.78 | 1208650 | 324579.66 | - | 119.50 |
上证大盘股票行情在线 K线走势图
西安奕材(688783)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
