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 |
|---|
| 2026-02-03 | 15.71 | 15.93 | 0.79 | 5.22% | 15.62 | 15.95 | 721730 | 114117.15 | 3.40% |
| 2026-02-02 | 15.38 | 15.14 | -0.25 | -1.62% | 15.09 | 15.50 | 346661 | 53061.25 | 1.63% |
| 2026-01-30 | 15.80 | 15.39 | -0.01 | -0.06% | 15.31 | 15.93 | 475086 | 73813.80 | 2.24% |
| 2026-01-29 | 15.60 | 15.40 | -0.25 | -1.60% | 15.35 | 15.79 | 387294 | 60128.40 | 1.82% |
| 2026-01-28 | 15.80 | 15.65 | -0.17 | -1.07% | 15.59 | 15.89 | 309541 | 48546.12 | 1.46% |
| 2026-01-27 | 16.06 | 15.82 | -0.25 | -1.56% | 15.54 | 16.11 | 458817 | 72230.88 | 2.16% |
| 2026-01-26 | 16.85 | 16.07 | -0.74 | -4.40% | 15.99 | 16.85 | 670686 | 109283.20 | 3.16% |
| 2026-01-23 | 16.33 | 16.81 | 0.48 | 2.94% | 16.33 | 16.83 | 589896 | 98062.83 | 2.78% |
| 2026-01-22 | 16.47 | 16.33 | -0.11 | -0.67% | 16.27 | 16.70 | 374968 | 61554.07 | 1.77% |
| 2026-01-21 | 16.16 | 16.44 | 0.14 | 0.86% | 16.12 | 16.63 | 431574 | 71051.33 | 2.03% |
| 2026-01-20 | 16.78 | 16.30 | -0.47 | -2.80% | 16.13 | 16.89 | 666230 | 109091.15 | 3.14% |
| 2026-01-19 | 16.80 | 16.77 | -0.21 | -1.24% | 16.56 | 16.96 | 572318 | 95932.82 | 2.70% |
| 2026-01-16 | 17.40 | 16.98 | -0.31 | -1.79% | 16.75 | 17.55 | 948766 | 161688.17 | 4.47% |
| 2026-01-15 | 17.20 | 17.29 | -0.03 | -0.17% | 17.01 | 18.17 | 1451445 | 254656.61 | 6.84% |
| 2026-01-14 | 16.33 | 17.32 | 1.02 | 6.26% | 16.31 | 17.93 | 2116242 | 366678.59 | 9.97% |
| 2026-01-13 | 17.00 | 16.30 | -0.69 | -4.06% | 16.25 | 17.00 | 723857 | 119446.59 | 3.41% |
| 2026-01-12 | 16.68 | 16.99 | 0.51 | 3.09% | 16.61 | 17.13 | 936677 | 157889.61 | 4.41% |
| 2026-01-09 | 16.45 | 16.48 | 0.15 | 0.92% | 16.30 | 16.60 | 542766 | 89320.16 | 2.56% |
| 2026-01-08 | 16.02 | 16.33 | 0.20 | 1.24% | 15.98 | 16.45 | 423627 | 69136.18 | 2.00% |
| 2026-01-07 | 16.52 | 16.13 | -0.40 | -2.42% | 16.08 | 16.52 | 481357 | 78280.29 | 2.27% |
| 2026-01-06 | 16.22 | 16.53 | 0.25 | 1.54% | 16.22 | 16.57 | 491654 | 80879.30 | 2.32% |
| 2026-01-05 | 16.20 | 16.28 | 0.27 | 1.69% | 16.14 | 16.39 | 525609 | 85546.54 | 2.48% |
| 2025-12-31 | 15.97 | 16.01 | 0.06 | 0.38% | 15.84 | 16.08 | 328687 | 52520.85 | 1.55% |
| 2025-12-30 | 15.81 | 15.95 | 0.05 | 0.31% | 15.79 | 16.11 | 305392 | 48727.80 | 1.44% |
| 2025-12-29 | 15.94 | 15.90 | -0.01 | -0.06% | 15.84 | 16.08 | 319660 | 51047.30 | 1.51% |
| 2025-12-26 | 15.90 | 15.91 | 0.09 | 0.57% | 15.74 | 16.03 | 385493 | 61313.44 | 1.82% |
| 2025-12-25 | 15.41 | 15.82 | 0.40 | 2.59% | 15.39 | 16.09 | 488840 | 77026.62 | 2.30% |
| 2025-12-24 | 15.25 | 15.42 | 0.16 | 1.05% | 15.20 | 15.53 | 206292 | 31781.90 | 0.97% |
| 2025-12-23 | 15.57 | 15.26 | -0.30 | -1.93% | 15.21 | 15.59 | 235169 | 36095.59 | 1.11% |
| 2025-12-22 | 15.34 | 15.56 | 0.28 | 1.83% | 15.31 | 15.66 | 314924 | 48913.38 | 1.48% |
| 2025-12-19 | 14.92 | 15.28 | 0.37 | 2.48% | 14.92 | 15.35 | 316560 | 48250.64 | 1.49% |
| 2025-12-18 | 14.90 | 14.91 | -0.09 | -0.60% | 14.85 | 15.13 | 194915 | 29240.82 | 0.92% |
| 2025-12-17 | 14.91 | 15.00 | 0.09 | 0.60% | 14.70 | 15.07 | 278302 | 41388.18 | 1.31% |
| 2025-12-16 | 15.28 | 14.91 | -0.36 | -2.36% | 14.82 | 15.35 | 358920 | 53681.18 | 1.69% |
| 2025-12-15 | 15.65 | 15.27 | -0.47 | -2.99% | 15.25 | 15.70 | 335669 | 51880.25 | 1.58% |
| 2025-12-12 | 15.56 | 15.74 | 0.18 | 1.16% | 15.44 | 15.88 | 301016 | 47296.80 | 1.42% |
| 2025-12-11 | 15.74 | 15.56 | -0.13 | -0.83% | 15.56 | 15.97 | 314290 | 49412.70 | 1.48% |
| 2025-12-10 | 15.56 | 15.69 | 0.10 | 0.64% | 15.45 | 15.77 | 216529 | 33858.62 | 1.02% |
| 2025-12-09 | 15.77 | 15.59 | -0.23 | -1.45% | 15.59 | 15.93 | 247951 | 38955.10 | 1.17% |
| 2025-12-08 | 15.90 | 15.82 | -0.08 | -0.50% | 15.77 | 16.03 | 293022 | 46540.95 | 1.38% |
| 2025-12-05 | 15.48 | 15.90 | 0.43 | 2.78% | 15.36 | 15.97 | 312636 | 49156.96 | 1.47% |
| 2025-12-04 | 15.54 | 15.47 | -0.08 | -0.51% | 15.30 | 15.69 | 264166 | 40818.25 | 1.24% |
| 2025-12-03 | 16.06 | 15.55 | -0.56 | -3.48% | 15.52 | 16.10 | 408463 | 64341.20 | 1.92% |
| 2025-12-02 | 16.14 | 16.11 | -0.06 | -0.37% | 15.98 | 16.18 | 260396 | 41828.12 | 1.23% |
| 2025-12-01 | 16.14 | 16.17 | 0.06 | 0.37% | 16.03 | 16.24 | 347973 | 56204.17 | 1.64% |
| 2025-11-28 | 16.04 | 16.11 | 0.14 | 0.88% | 15.80 | 16.18 | 382360 | 61247.69 | 1.80% |
| 2025-11-27 | 15.85 | 15.97 | 0.22 | 1.40% | 15.80 | 16.27 | 546359 | 87922.28 | 2.57% |
| 2025-11-26 | 15.61 | 15.75 | 0.11 | 0.70% | 15.53 | 15.99 | 291732 | 46098.05 | 1.37% |
| 2025-11-25 | 15.60 | 15.64 | 0.07 | 0.45% | 15.56 | 15.84 | 295864 | 46559.73 | 1.39% |
| 2025-11-24 | 15.50 | 15.57 | 0.32 | 2.10% | 15.36 | 15.68 | 279631 | 43367.36 | 1.32% |
| 2025-11-21 | 15.28 | 15.25 | -0.21 | -1.36% | 15.06 | 15.49 | 346332 | 52873.87 | 1.63% |
| 2025-11-20 | 15.87 | 15.46 | -0.33 | -2.09% | 15.45 | 15.89 | 253655 | 39565.20 | 1.19% |
| 2025-11-19 | 15.79 | 15.79 | 0.00 | 0.00% | 15.56 | 15.89 | 313113 | 49214.78 | 1.47% |
| 2025-11-18 | 16.02 | 15.79 | -0.22 | -1.37% | 15.72 | 16.05 | 303028 | 47923.25 | 1.43% |
| 2025-11-17 | 16.32 | 16.01 | -0.44 | -2.67% | 15.97 | 16.32 | 472882 | 75990.43 | 2.23% |
| 2025-11-14 | 16.61 | 16.45 | -0.27 | -1.61% | 16.43 | 16.66 | 328189 | 54277.34 | 1.55% |
| 2025-11-13 | 16.65 | 16.72 | 0.05 | 0.30% | 16.56 | 16.79 | 287511 | 47958.77 | 1.35% |
| 2025-11-12 | 17.02 | 16.67 | -0.50 | -2.91% | 16.65 | 17.02 | 431378 | 72340.66 | 2.03% |
| 2025-11-11 | 17.00 | 17.17 | 0.49 | 2.94% | 16.97 | 17.36 | 810138 | 139241.66 | 3.82% |
| 2025-11-10 | 16.65 | 16.68 | 0.04 | 0.24% | 16.52 | 16.78 | 264250 | 43990.32 | 1.24% |
| 2025-11-07 | 16.80 | 16.64 | -0.26 | -1.54% | 16.63 | 16.80 | 311153 | 51905.80 | 1.47% |
| 2025-11-06 | 16.67 | 16.90 | 0.15 | 0.90% | 16.63 | 17.05 | 333030 | 56106.91 | 1.57% |
| 2025-11-05 | 16.62 | 16.75 | -0.11 | -0.65% | 16.50 | 16.85 | 342915 | 57157.27 | 1.62% |
| 2025-11-04 | 17.14 | 16.86 | -0.38 | -2.20% | 16.74 | 17.15 | 377610 | 63893.61 | 1.78% |
| 2025-11-03 | 17.19 | 17.24 | 0.23 | 1.35% | 16.90 | 17.48 | 475317 | 81871.54 | 2.24% |
| 2025-10-31 | 16.77 | 17.01 | 0.26 | 1.55% | 16.75 | 17.28 | 436582 | 74556.68 | 2.06% |
| 2025-10-30 | 17.25 | 16.75 | -0.43 | -2.50% | 16.75 | 17.25 | 447607 | 75758.00 | 2.11% |
| 2025-10-29 | 17.02 | 17.18 | 0.10 | 0.59% | 16.98 | 17.22 | 365857 | 62550.25 | 1.72% |
| 2025-10-28 | 17.35 | 17.08 | -0.27 | -1.56% | 17.01 | 17.35 | 407591 | 69948.48 | 1.92% |
| 2025-10-27 | 17.57 | 17.35 | 0.18 | 1.05% | 17.31 | 17.66 | 507998 | 88659.71 | 2.39% |
| 2025-10-24 | 17.20 | 17.17 | 0.01 | 0.06% | 17.09 | 17.29 | 417990 | 71760.78 | 1.97% |
| 2025-10-23 | 16.82 | 17.16 | 0.43 | 2.57% | 16.51 | 17.35 | 552060 | 93838.17 | 2.60% |
| 2025-10-22 | 16.87 | 16.83 | -0.05 | -0.30% | 16.80 | 17.04 | 279228 | 47156.46 | 1.32% |
| 2025-10-21 | 16.75 | 16.88 | 0.14 | 0.84% | 16.65 | 16.94 | 347102 | 58464.75 | 1.63% |
| 2025-10-20 | 16.89 | 16.74 | 0.08 | 0.48% | 16.52 | 16.94 | 353748 | 59185.21 | 1.67% |
| 2025-10-17 | 17.43 | 16.66 | -0.79 | -4.53% | 16.64 | 17.61 | 594165 | 101100.97 | 2.80% |
| 2025-10-16 | 17.89 | 17.45 | -0.57 | -3.16% | 17.36 | 17.93 | 679316 | 119728.09 | 3.20% |
| 2025-10-15 | 18.38 | 18.02 | -0.16 | -0.88% | 17.68 | 18.45 | 724863 | 129898.19 | 3.41% |
| 2025-10-14 | 18.60 | 18.18 | -0.16 | -0.87% | 18.18 | 19.10 | 1018018 | 189920.75 | 4.79% |
| 2025-10-13 | 17.70 | 18.34 | -0.19 | -1.03% | 17.60 | 18.48 | 743215 | 134232.86 | 3.50% |
深证大盘股票行情在线 K线走势图
万丰奥威(002085)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
