万丰奥威(002085)股票行情
万丰奥威(002085)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 |
|---|
| 2025-08-01 | 16.50 | 16.25 | -0.25 | -1.52% | 16.17 | 16.59 | 375055 | 61358.25 | 1.77% |
| 2025-07-31 | 16.58 | 16.50 | -0.08 | -0.48% | 16.44 | 16.79 | 408095 | 67858.60 | 1.92% |
| 2025-07-30 | 16.82 | 16.58 | -0.34 | -2.01% | 16.50 | 16.83 | 405619 | 67583.78 | 1.91% |
| 2025-07-29 | 16.78 | 16.92 | 0.12 | 0.71% | 16.52 | 17.05 | 591179 | 99531.98 | 2.78% |
| 2025-07-28 | 16.82 | 16.80 | 0.03 | 0.18% | 16.66 | 16.90 | 371927 | 62435.39 | 1.75% |
| 2025-07-25 | 16.82 | 16.77 | -0.08 | -0.47% | 16.69 | 16.90 | 386688 | 64807.31 | 1.82% |
| 2025-07-24 | 16.97 | 16.85 | 0.13 | 0.78% | 16.78 | 17.02 | 457852 | 77232.72 | 2.16% |
| 2025-07-23 | 17.02 | 16.72 | -0.33 | -1.94% | 16.67 | 17.03 | 559428 | 94023.59 | 2.63% |
| 2025-07-22 | 17.24 | 17.05 | -0.19 | -1.10% | 16.88 | 17.25 | 628371 | 106821.52 | 2.96% |
| 2025-07-21 | 16.65 | 17.24 | 0.60 | 3.61% | 16.65 | 17.29 | 1011398 | 171845.94 | 4.76% |
| 2025-07-18 | 16.76 | 16.64 | -0.27 | -1.60% | 16.58 | 16.91 | 713073 | 119094.45 | 3.36% |
| 2025-07-17 | 16.80 | 16.91 | 0.49 | 2.98% | 16.78 | 17.65 | 1541583 | 263826.78 | 7.26% |
| 2025-07-16 | 16.10 | 16.42 | 0.29 | 1.80% | 16.04 | 16.49 | 764966 | 124652.23 | 3.60% |
| 2025-07-15 | 15.93 | 16.13 | 0.18 | 1.13% | 15.76 | 16.19 | 487667 | 77940.23 | 2.30% |
| 2025-07-14 | 15.91 | 15.95 | 0.04 | 0.25% | 15.83 | 16.05 | 252223 | 40213.59 | 1.19% |
| 2025-07-11 | 15.81 | 15.91 | 0.09 | 0.57% | 15.72 | 16.01 | 311154 | 49435.99 | 1.47% |
| 2025-07-10 | 15.83 | 15.82 | -0.01 | -0.06% | 15.72 | 15.89 | 220903 | 34885.76 | 1.04% |
| 2025-07-09 | 16.03 | 15.83 | -0.11 | -0.69% | 15.78 | 16.11 | 353799 | 56446.38 | 1.67% |
| 2025-07-08 | 15.77 | 15.94 | 0.12 | 0.76% | 15.70 | 15.95 | 353005 | 56052.70 | 1.66% |
| 2025-07-07 | 15.77 | 15.82 | 0.05 | 0.32% | 15.61 | 15.87 | 292858 | 46133.72 | 1.38% |
| 2025-07-04 | 15.99 | 15.77 | -0.33 | -2.05% | 15.71 | 16.02 | 424542 | 67147.83 | 2.00% |
| 2025-07-03 | 16.05 | 16.10 | 0.05 | 0.31% | 15.87 | 16.24 | 630586 | 101189.72 | 2.97% |
| 2025-07-02 | 15.70 | 16.05 | 0.31 | 1.97% | 15.56 | 16.35 | 862417 | 138638.59 | 4.06% |
| 2025-07-01 | 15.91 | 15.74 | -0.15 | -0.94% | 15.63 | 15.93 | 286396 | 45091.30 | 1.35% |
| 2025-06-30 | 15.71 | 15.89 | 0.17 | 1.08% | 15.67 | 15.96 | 384715 | 61051.11 | 1.81% |
| 2025-06-27 | 15.75 | 15.72 | 0.02 | 0.13% | 15.57 | 15.94 | 399752 | 62969.08 | 1.88% |
| 2025-06-26 | 15.69 | 15.70 | 0.08 | 0.51% | 15.68 | 16.21 | 685171 | 109141.96 | 3.23% |
| 2025-06-25 | 15.33 | 15.62 | 0.31 | 2.02% | 15.26 | 15.65 | 574504 | 89058.30 | 2.71% |
| 2025-06-24 | 15.08 | 15.31 | 0.37 | 2.48% | 15.07 | 15.39 | 480948 | 73549.12 | 2.27% |
| 2025-06-23 | 14.75 | 14.94 | 0.07 | 0.47% | 14.70 | 14.97 | 216746 | 32242.28 | 1.02% |
| 2025-06-20 | 15.10 | 14.87 | -0.18 | -1.20% | 14.83 | 15.17 | 246457 | 36854.09 | 1.16% |
| 2025-06-19 | 15.40 | 15.05 | -0.41 | -2.65% | 15.00 | 15.45 | 355364 | 54044.08 | 1.67% |
| 2025-06-18 | 15.51 | 15.46 | -0.09 | -0.58% | 15.37 | 15.60 | 226640 | 35035.01 | 1.07% |
| 2025-06-17 | 15.76 | 15.65 | -0.12 | -0.76% | 15.54 | 15.81 | 246756 | 38581.11 | 1.16% |
| 2025-06-16 | 15.61 | 15.77 | 0.04 | 0.25% | 15.61 | 15.89 | 251617 | 39628.33 | 1.19% |
| 2025-06-13 | 15.81 | 15.73 | -0.18 | -1.13% | 15.67 | 15.95 | 333577 | 52639.95 | 1.57% |
| 2025-06-12 | 15.86 | 15.91 | -0.11 | -0.69% | 15.80 | 16.12 | 231176 | 36853.03 | 1.09% |
| 2025-06-11 | 16.05 | 16.02 | 0.21 | 1.33% | 16.01 | 16.20 | 316129 | 50851.85 | 1.49% |
| 2025-06-10 | 16.20 | 15.81 | -0.32 | -1.98% | 15.64 | 16.20 | 375286 | 59648.20 | 1.77% |
| 2025-06-09 | 16.01 | 16.13 | 0.14 | 0.88% | 16.01 | 16.29 | 318274 | 51437.36 | 1.50% |
| 2025-06-06 | 16.18 | 15.99 | -0.18 | -1.11% | 15.96 | 16.30 | 282367 | 45355.46 | 1.33% |
| 2025-06-05 | 16.06 | 16.17 | 0.17 | 1.06% | 15.89 | 16.23 | 362499 | 58307.22 | 1.71% |
| 2025-06-04 | 16.00 | 16.00 | -0.05 | -0.31% | 15.91 | 16.13 | 349365 | 55893.13 | 1.65% |
| 2025-06-03 | 16.02 | 16.05 | -0.15 | -0.93% | 15.89 | 16.22 | 399183 | 63939.09 | 1.88% |
| 2025-05-30 | 16.02 | 16.20 | 0.08 | 0.50% | 15.77 | 16.65 | 782750 | 127333.40 | 3.69% |
| 2025-05-29 | 15.75 | 16.12 | 0.43 | 2.74% | 15.75 | 16.26 | 447175 | 71679.29 | 2.11% |
| 2025-05-28 | 15.93 | 15.69 | -0.21 | -1.32% | 15.68 | 16.06 | 234188 | 37038.64 | 1.10% |
| 2025-05-27 | 16.11 | 15.90 | -0.21 | -1.30% | 15.82 | 16.12 | 245398 | 39040.18 | 1.16% |
| 2025-05-26 | 15.93 | 16.11 | 0.15 | 0.94% | 15.84 | 16.22 | 264419 | 42495.57 | 1.25% |
| 2025-05-23 | 16.20 | 15.96 | -0.26 | -1.60% | 15.94 | 16.40 | 357150 | 57707.00 | 1.68% |
| 2025-05-22 | 16.33 | 16.22 | -0.26 | -1.58% | 16.21 | 16.54 | 298911 | 48866.96 | 1.41% |
| 2025-05-21 | 16.50 | 16.48 | -0.14 | -0.84% | 16.38 | 16.59 | 298502 | 49163.33 | 1.41% |
| 2025-05-20 | 16.55 | 16.62 | 0.09 | 0.54% | 16.35 | 16.68 | 336028 | 55635.37 | 1.58% |
| 2025-05-19 | 16.67 | 16.53 | -0.14 | -0.84% | 16.31 | 16.68 | 364455 | 60015.39 | 1.72% |
| 2025-05-16 | 16.64 | 16.67 | 0.03 | 0.18% | 16.59 | 16.89 | 338962 | 56853.53 | 1.60% |
| 2025-05-15 | 16.98 | 16.64 | -0.36 | -2.12% | 16.62 | 16.99 | 370550 | 62013.62 | 1.75% |
| 2025-05-14 | 17.20 | 17.00 | -0.15 | -0.87% | 16.91 | 17.24 | 460057 | 78397.74 | 2.17% |
| 2025-05-13 | 17.63 | 17.15 | -0.25 | -1.44% | 17.13 | 17.65 | 497462 | 86073.42 | 2.34% |
| 2025-05-12 | 17.31 | 17.40 | 0.28 | 1.64% | 17.22 | 17.62 | 586481 | 102241.17 | 2.76% |
| 2025-05-09 | 17.50 | 17.12 | -0.39 | -2.23% | 16.96 | 17.50 | 600987 | 103157.15 | 2.83% |
| 2025-05-08 | 17.50 | 17.51 | -0.03 | -0.17% | 17.37 | 17.74 | 788188 | 138223.09 | 3.71% |
| 2025-05-07 | 17.58 | 17.54 | 0.30 | 1.74% | 17.39 | 18.55 | 1348752 | 240863.77 | 6.35% |
| 2025-05-06 | 16.79 | 17.24 | 0.53 | 3.17% | 16.75 | 17.30 | 802511 | 136678.39 | 3.78% |
| 2025-04-30 | 16.41 | 16.71 | 0.26 | 1.58% | 16.38 | 16.87 | 632677 | 105296.95 | 2.98% |
| 2025-04-29 | 16.45 | 16.45 | 0.12 | 0.73% | 16.21 | 16.69 | 574920 | 94807.48 | 2.71% |
| 2025-04-28 | 16.90 | 16.33 | -0.89 | -5.17% | 16.33 | 16.98 | 853244 | 141251.52 | 4.02% |
| 2025-04-25 | 16.68 | 17.22 | 0.33 | 1.95% | 16.50 | 17.68 | 1383211 | 235831.58 | 6.51% |
| 2025-04-24 | 17.10 | 16.89 | 0.16 | 0.96% | 16.68 | 17.46 | 1808697 | 307850.75 | 8.52% |
| 2025-04-23 | 15.43 | 16.73 | 1.52 | 9.99% | 15.38 | 16.73 | 981397 | 155907.41 | 4.62% |
| 2025-04-22 | 15.48 | 15.21 | -0.29 | -1.87% | 15.21 | 15.49 | 309342 | 47313.95 | 1.46% |
| 2025-04-21 | 15.11 | 15.50 | 0.49 | 3.26% | 15.02 | 15.58 | 477316 | 73247.95 | 2.25% |
| 2025-04-18 | 14.95 | 15.01 | 0.06 | 0.40% | 14.84 | 15.09 | 233727 | 34959.47 | 1.10% |
| 2025-04-17 | 15.00 | 14.95 | -0.08 | -0.53% | 14.91 | 15.24 | 279160 | 42131.11 | 1.31% |
| 2025-04-16 | 15.21 | 15.03 | -0.27 | -1.76% | 14.82 | 15.35 | 321154 | 48385.78 | 1.51% |
| 2025-04-15 | 15.67 | 15.30 | -0.28 | -1.80% | 15.16 | 15.72 | 429276 | 65965.67 | 2.02% |
| 2025-04-14 | 15.65 | 15.58 | 0.24 | 1.56% | 15.43 | 15.78 | 445925 | 69584.80 | 2.10% |
| 2025-04-11 | 14.86 | 15.34 | 0.27 | 1.79% | 14.81 | 15.49 | 501737 | 76596.40 | 2.36% |
| 2025-04-10 | 15.18 | 15.07 | 0.28 | 1.89% | 15.00 | 15.45 | 635826 | 96896.64 | 2.99% |
| 2025-04-09 | 13.90 | 14.79 | 0.51 | 3.57% | 13.07 | 15.00 | 961782 | 136011.08 | 4.53% |
| 2025-04-08 | 14.64 | 14.28 | -1.12 | -7.27% | 13.91 | 15.29 | 1000885 | 144769.25 | 4.71% |
深证大盘股票行情在线 K线走势图
