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 |
|---|
| 2026-02-04 | 25.67 | 25.18 | -0.59 | -2.29% | 24.92 | 25.70 | 89593 | 22524.33 | 5.44% | 0.00 |
| 2026-02-03 | 25.22 | 25.77 | 1.02 | 4.12% | 25.00 | 26.19 | 128931 | 33183.62 | 7.83% | 0.00 |
| 2026-02-02 | 26.29 | 24.75 | -1.54 | -5.86% | 24.72 | 26.29 | 128700 | 32563.50 | 7.82% | 0.00 |
| 2026-01-30 | 26.40 | 26.29 | -0.21 | -0.79% | 25.71 | 26.98 | 118758 | 31348.81 | 7.21% | 4.00 |
| 2026-01-29 | 27.39 | 26.50 | -0.84 | -3.07% | 26.50 | 27.72 | 142004 | 38397.96 | 8.63% | 0.00 |
| 2026-01-28 | 27.75 | 27.34 | -0.49 | -1.76% | 26.93 | 28.08 | 188401 | 51621.26 | 11.44% | 0.00 |
| 2026-01-27 | 25.58 | 27.83 | 2.16 | 8.41% | 24.63 | 28.20 | 290294 | 77313.27 | 17.63% | 6.00 |
| 2026-01-26 | 26.51 | 25.67 | -0.99 | -3.71% | 25.56 | 26.75 | 133877 | 34639.44 | 8.13% | 2.00 |
| 2026-01-23 | 26.42 | 26.66 | 0.31 | 1.18% | 26.09 | 26.88 | 141424 | 37384.22 | 8.59% | 0.00 |
| 2026-01-22 | 27.72 | 26.35 | -0.80 | -2.95% | 26.28 | 27.72 | 199960 | 53295.57 | 12.15% | 0.00 |
| 2026-01-21 | 26.50 | 27.15 | 0.28 | 1.04% | 26.37 | 28.15 | 236467 | 64977.96 | 14.36% | 0.00 |
| 2026-01-20 | 26.30 | 26.87 | 0.13 | 0.49% | 26.30 | 27.60 | 190977 | 51578.81 | 11.60% | 0.00 |
| 2026-01-19 | 27.25 | 26.74 | -0.13 | -0.48% | 26.70 | 27.64 | 178575 | 48237.75 | 10.85% | 0.00 |
| 2026-01-16 | 25.88 | 26.87 | 1.20 | 4.67% | 25.74 | 27.00 | 247402 | 65460.08 | 15.03% | 13.96 |
| 2026-01-15 | 25.35 | 25.67 | 0.07 | 0.27% | 24.90 | 25.80 | 113093 | 28683.83 | 6.87% | 0.00 |
| 2026-01-14 | 25.60 | 25.60 | 0.09 | 0.35% | 25.35 | 26.29 | 174012 | 45011.52 | 10.57% | 0.00 |
| 2026-01-13 | 25.84 | 25.51 | -0.51 | -1.96% | 25.35 | 26.50 | 155326 | 40073.06 | 9.44% | 0.00 |
| 2026-01-12 | 26.18 | 26.02 | -0.18 | -0.69% | 25.84 | 26.50 | 172880 | 45009.93 | 10.50% | 0.00 |
| 2026-01-09 | 25.80 | 26.20 | 0.12 | 0.46% | 25.53 | 26.80 | 178312 | 46804.58 | 10.83% | 0.00 |
| 2026-01-08 | 25.64 | 26.08 | 0.14 | 0.54% | 25.60 | 27.28 | 261658 | 69042.30 | 15.89% | 0.00 |
| 2026-01-07 | 25.65 | 25.94 | 0.89 | 3.55% | 25.04 | 26.44 | 294326 | 75708.38 | 17.88% | 13.00 |
| 2026-01-06 | 24.22 | 25.05 | 0.70 | 2.87% | 24.18 | 25.48 | 188055 | 46887.22 | 11.42% | 0.00 |
| 2026-01-05 | 23.78 | 24.35 | 0.55 | 2.31% | 23.70 | 24.52 | 157002 | 37953.21 | 9.54% | 12.00 |
| 2025-12-31 | 23.18 | 23.80 | 0.74 | 3.21% | 22.78 | 23.83 | 108460 | 25075.45 | 6.59% | 102.27 |
| 2025-12-30 | 23.26 | 23.06 | -0.17 | -0.73% | 23.00 | 23.55 | 67055 | 15536.03 | 4.07% | 0.00 |
| 2025-12-29 | 23.57 | 23.23 | -0.42 | -1.78% | 23.19 | 23.64 | 75672 | 17667.63 | 4.60% | 0.00 |
| 2025-12-26 | 23.57 | 23.65 | 0.08 | 0.34% | 23.43 | 24.16 | 90454 | 21517.87 | 5.49% | 5.00 |
| 2025-12-25 | 23.68 | 23.57 | 0.01 | 0.04% | 23.31 | 23.75 | 67186 | 15761.50 | 4.08% | 0.00 |
| 2025-12-24 | 23.30 | 23.56 | 0.41 | 1.77% | 23.15 | 23.92 | 81126 | 19152.49 | 4.93% | 19.30 |
| 2025-12-23 | 23.20 | 23.15 | -0.13 | -0.56% | 23.05 | 23.54 | 60457 | 14068.26 | 3.67% | 0.00 |
| 2025-12-22 | 22.96 | 23.28 | 0.31 | 1.35% | 22.96 | 23.45 | 62887 | 14663.96 | 3.82% | 40.00 |
| 2025-12-19 | 22.99 | 22.97 | 0.20 | 0.88% | 22.88 | 23.26 | 54307 | 12515.87 | 3.30% | 0.00 |
| 2025-12-18 | 22.83 | 22.77 | -0.39 | -1.68% | 22.75 | 23.25 | 64385 | 14793.07 | 3.91% | 0.00 |
| 2025-12-17 | 23.01 | 23.16 | 0.27 | 1.18% | 22.73 | 23.21 | 61063 | 14028.88 | 3.71% | 7.00 |
| 2025-12-16 | 23.70 | 22.89 | -0.82 | -3.46% | 22.89 | 23.70 | 87839 | 20335.44 | 5.34% | 5.00 |
| 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
