当前位置: 爱股网 > 股票行情 > 金奥博(002917)股票行情

金奥博(002917)股票行情

金奥博(002917)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

金奥博(002917)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
2026-03-26	12.48	12.55	0.05	0.40%	12.47	12.82	51561	6530.42	1.98%
2026-03-25	12.41	12.50	0.20	1.63%	12.32	12.55	37516	4677.02	1.44%
2026-03-24	12.21	12.30	0.32	2.67%	11.92	12.31	41698	5053.15	1.60%
2026-03-23	12.68	11.98	-0.93	-7.20%	11.87	12.71	78452	9634.20	3.01%
2026-03-20	13.38	12.91	-0.39	-2.93%	12.91	13.49	41840	5473.41	1.61%
2026-03-19	13.55	13.30	-0.41	-2.99%	13.22	13.70	40777	5472.04	1.57%
2026-03-18	13.62	13.71	0.09	0.66%	13.47	13.72	28874	3924.38	1.11%
2026-03-17	13.98	13.62	-0.22	-1.59%	13.60	13.98	37613	5197.24	1.44%
2026-03-16	14.03	13.84	-0.19	-1.35%	13.77	14.08	50306	6980.17	1.93%
2026-03-13	14.02	14.03	-0.03	-0.21%	14.01	14.28	38702	5470.12	1.49%
2026-03-12	14.30	14.06	-0.23	-1.61%	14.02	14.31	41864	5917.02	1.61%
2026-03-11	14.30	14.29	0.00	0.00%	14.23	14.37	40015	5718.99	1.54%
2026-03-10	14.10	14.29	0.24	1.71%	14.09	14.31	40161	5723.37	1.54%
2026-03-09	14.05	14.05	-0.18	-1.26%	13.84	14.15	51799	7248.50	1.99%
2026-03-06	13.85	14.23	0.43	3.12%	13.74	14.24	53361	7518.74	2.05%
2026-03-05	13.78	13.80	0.20	1.47%	13.74	13.95	38803	5372.21	1.49%
2026-03-04	13.58	13.60	-0.01	-0.07%	13.44	13.83	40506	5535.67	1.56%
2026-03-03	14.12	13.61	-0.53	-3.75%	13.60	14.29	81708	11395.12	3.14%
2026-03-02	14.30	14.14	-0.25	-1.74%	14.09	14.38	52795	7502.52	2.03%
2026-02-27	14.38	14.39	-0.02	-0.14%	14.28	14.44	34967	5013.73	1.34%
2026-02-26	14.37	14.41	0.02	0.14%	14.31	14.44	44064	6342.61	1.69%
2026-02-25	14.50	14.39	-0.02	-0.14%	14.30	14.62	53612	7712.68	2.06%
2026-02-24	14.16	14.41	0.33	2.34%	14.16	14.46	47220	6774.36	1.81%
2026-02-13	14.35	14.08	-0.07	-0.49%	14.06	14.38	40528	5758.20	1.56%
2026-02-12	14.25	14.15	-0.08	-0.56%	14.08	14.29	40435	5740.81	1.55%
2026-02-11	14.29	14.23	-0.01	-0.07%	14.22	14.39	34793	4979.12	1.34%
2026-02-10	14.28	14.24	-0.04	-0.28%	14.18	14.32	35975	5130.53	1.38%
2026-02-09	14.28	14.28	0.12	0.85%	14.20	14.38	41275	5888.57	1.58%
2026-02-06	14.10	14.16	0.02	0.14%	14.04	14.35	46351	6613.14	1.78%
2026-02-05	14.37	14.14	-0.16	-1.12%	14.09	14.38	43802	6218.92	1.68%
2026-02-04	14.28	14.30	0.03	0.21%	14.20	14.44	46682	6682.88	1.79%
2026-02-03	14.18	14.27	0.25	1.78%	14.03	14.29	53864	7636.86	2.07%
2026-02-02	14.30	14.02	-0.43	-2.98%	14.00	14.49	54693	7808.48	2.10%
2026-01-30	14.14	14.45	0.21	1.47%	14.11	14.54	80612	11576.28	3.09%
2026-01-29	14.45	14.24	-0.21	-1.45%	14.17	14.56	74369	10684.18	2.86%
2026-01-28	14.47	14.45	-0.12	-0.82%	14.42	14.67	65749	9552.39	2.52%
2026-01-27	14.50	14.57	-0.09	-0.61%	14.30	14.65	84488	12231.00	3.24%
2026-01-26	14.85	14.66	-0.21	-1.41%	14.55	14.85	105696	15473.40	4.06%
2026-01-23	14.92	14.87	-0.04	-0.27%	14.73	15.01	107465	15938.37	4.13%
2026-01-22	14.58	14.91	0.33	2.26%	14.58	14.95	135482	20083.82	5.20%
2026-01-21	14.52	14.58	-0.16	-1.09%	14.50	14.68	106096	15466.75	4.07%
2026-01-20	14.48	14.74	0.24	1.66%	14.29	14.75	181734	26424.24	6.98%
2026-01-19	14.24	14.50	0.42	2.98%	14.21	14.51	144805	20831.00	5.56%
2026-01-16	14.31	14.08	0.27	1.96%	13.96	14.41	146237	20674.21	5.61%
2026-01-15	13.65	13.81	0.01	0.07%	13.58	13.87	57150	7876.28	2.19%
2026-01-14	13.68	13.80	0.15	1.10%	13.52	13.89	82268	11299.61	3.16%
2026-01-13	13.68	13.65	-0.03	-0.22%	13.56	13.83	74006	10146.54	2.84%
2026-01-12	13.53	13.68	0.11	0.81%	13.52	13.70	62655	8538.29	2.41%
2026-01-09	13.52	13.57	0.08	0.59%	13.44	13.57	54624	7386.38	2.10%
2026-01-08	13.30	13.49	0.18	1.35%	13.26	13.51	47792	6424.55	1.83%
2026-01-07	13.48	13.31	-0.18	-1.33%	13.31	13.49	48180	6453.04	1.85%
2026-01-06	13.41	13.49	0.10	0.75%	13.38	13.57	56402	7596.85	2.17%
2026-01-05	13.40	13.39	0.01	0.07%	13.33	13.42	40204	5377.92	1.54%
2025-12-31	13.43	13.38	0.03	0.22%	13.27	13.45	34424	4600.39	1.32%
2025-12-30	13.21	13.35	0.05	0.38%	13.17	13.46	47896	6383.43	1.84%
2025-12-29	13.24	13.30	0.02	0.15%	13.24	13.37	25135	3343.11	0.96%
2025-12-26	13.40	13.28	-0.10	-0.75%	13.19	13.44	34767	4622.48	1.33%
2025-12-25	13.29	13.38	0.08	0.60%	13.23	13.42	39219	5233.66	1.51%
2025-12-24	13.25	13.30	0.05	0.38%	13.21	13.38	27366	3641.58	1.05%
2025-12-23	13.36	13.25	-0.10	-0.75%	13.21	13.36	50287	6677.61	1.93%
2025-12-22	13.50	13.35	0.21	1.60%	13.34	13.63	72825	9789.70	2.80%
2025-12-19	12.89	13.14	0.24	1.86%	12.88	13.22	36764	4824.39	1.41%
2025-12-18	12.65	12.90	0.16	1.26%	12.64	13.00	38943	5028.56	1.50%
2025-12-17	12.66	12.74	0.04	0.31%	12.52	12.77	38481	4861.62	1.48%
2025-12-16	12.81	12.70	-0.15	-1.17%	12.65	12.85	31277	3977.52	1.20%
2025-12-15	12.84	12.85	-0.02	-0.16%	12.73	12.95	31478	4048.36	1.21%
2025-12-12	12.85	12.87	0.02	0.16%	12.78	13.05	50025	6459.56	1.92%
2025-12-11	13.21	12.85	-0.36	-2.73%	12.84	13.21	48939	6362.30	1.88%
2025-12-10	13.20	13.21	-0.01	-0.08%	13.13	13.25	22022	2903.35	0.85%
2025-12-09	13.38	13.22	-0.13	-0.97%	13.20	13.39	26302	3496.77	1.01%
2025-12-08	13.30	13.35	0.05	0.38%	13.28	13.39	28931	3859.53	1.11%
2025-12-05	13.16	13.30	0.13	0.99%	13.05	13.32	29761	3932.60	1.14%
2025-12-04	13.11	13.17	0.03	0.23%	13.08	13.25	29505	3880.76	1.13%
2025-12-03	13.37	13.14	-0.17	-1.28%	13.08	13.37	37747	4972.28	1.45%
2025-12-02	13.37	13.31	-0.13	-0.97%	13.28	13.41	37748	5029.81	1.45%
2025-12-01	13.37	13.44	0.03	0.22%	13.34	13.65	46221	6229.43	1.77%
2025-11-28	13.38	13.41	0.05	0.37%	13.30	13.43	26412	3534.99	1.01%
2025-11-27	13.38	13.36	0.00	0.00%	13.34	13.49	23874	3205.85	0.92%
2025-11-26	13.45	13.36	-0.16	-1.18%	13.31	13.65	32313	4360.51	1.24%
2025-11-25	13.47	13.52	0.07	0.52%	13.47	13.70	31672	4302.82	1.22%

深证大盘股票行情在线 K线走势图

金奥博(002917)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58