奥飞数据(300738)股票行情
奥飞数据(300738)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 | 20.92 | 20.46 | -0.46 | -2.20% | 20.03 | 21.11 | 468822 | 95944.62 | 4.76% | 17.00 |
| 2025-07-31 | 20.71 | 20.92 | 0.23 | 1.11% | 20.69 | 21.38 | 536249 | 113002.47 | 5.44% | 7.00 |
| 2025-07-30 | 21.04 | 20.69 | -0.54 | -2.54% | 20.49 | 21.20 | 445534 | 92545.98 | 4.52% | 5.00 |
| 2025-07-29 | 21.20 | 21.23 | -0.07 | -0.33% | 20.78 | 21.55 | 430073 | 90530.74 | 4.37% | 0.00 |
| 2025-07-28 | 21.99 | 21.30 | -0.55 | -2.52% | 21.14 | 21.99 | 508894 | 108332.59 | 5.17% | 17.00 |
| 2025-07-25 | 21.72 | 21.85 | 0.15 | 0.69% | 21.44 | 21.90 | 419049 | 90946.18 | 4.25% | 0.00 |
| 2025-07-24 | 21.63 | 21.70 | 0.06 | 0.28% | 21.51 | 21.92 | 331136 | 71679.74 | 3.36% | 13.00 |
| 2025-07-23 | 21.30 | 21.64 | 0.07 | 0.32% | 21.25 | 21.95 | 456757 | 98917.13 | 4.64% | 16.00 |
| 2025-07-22 | 21.71 | 21.57 | -0.34 | -1.55% | 21.32 | 21.94 | 459408 | 99212.77 | 4.66% | 0.00 |
| 2025-07-21 | 22.19 | 21.91 | -0.49 | -2.19% | 21.76 | 22.28 | 504775 | 110827.53 | 5.13% | 18.00 |
| 2025-07-18 | 22.70 | 22.40 | -0.21 | -0.93% | 22.36 | 23.18 | 608721 | 137899.88 | 6.18% | 0.00 |
| 2025-07-17 | 22.23 | 22.61 | 0.11 | 0.49% | 22.01 | 22.85 | 552899 | 124555.93 | 5.61% | 32.00 |
| 2025-07-16 | 22.67 | 22.50 | -0.17 | -0.75% | 22.43 | 23.18 | 807481 | 183519.33 | 8.20% | 12.00 |
| 2025-07-15 | 21.48 | 22.67 | 1.49 | 7.03% | 21.48 | 23.40 | 1518596 | 342150.91 | 15.42% | 13.00 |
| 2025-07-14 | 20.98 | 21.18 | 0.69 | 3.37% | 20.78 | 21.48 | 819717 | 173603.34 | 8.32% | 2.00 |
| 2025-07-11 | 20.20 | 20.49 | 0.21 | 1.04% | 19.90 | 20.65 | 495702 | 100679.20 | 5.03% | 9.00 |
| 2025-07-10 | 20.74 | 20.28 | -0.60 | -2.87% | 20.17 | 20.85 | 485741 | 99046.07 | 4.93% | 2.00 |
| 2025-07-09 | 21.06 | 20.88 | -0.40 | -1.88% | 20.58 | 21.20 | 586376 | 122357.39 | 5.95% | 44.81 |
| 2025-07-08 | 20.69 | 21.28 | 0.58 | 2.80% | 20.42 | 21.29 | 586722 | 123320.48 | 5.96% | 3.00 |
| 2025-07-07 | 20.32 | 20.71 | 0.01 | 0.05% | 20.30 | 21.24 | 611542 | 126778.83 | 6.21% | 0.00 |
| 2025-07-04 | 20.29 | 20.70 | 0.51 | 2.53% | 20.28 | 22.05 | 1049406 | 223719.45 | 10.66% | 16.00 |
| 2025-07-03 | 19.67 | 20.19 | 0.59 | 3.01% | 19.66 | 20.30 | 418968 | 84053.30 | 4.25% | 25.00 |
| 2025-07-02 | 20.15 | 19.60 | -0.67 | -3.31% | 19.41 | 20.24 | 369458 | 72775.77 | 3.75% | 5.00 |
| 2025-07-01 | 20.94 | 20.27 | -0.66 | -3.15% | 20.18 | 20.98 | 374972 | 76576.30 | 3.81% | 0.00 |
| 2025-06-30 | 20.51 | 20.93 | 0.48 | 2.35% | 20.36 | 21.43 | 567741 | 119640.09 | 5.76% | 9.00 |
| 2025-06-27 | 19.94 | 20.45 | 0.43 | 2.15% | 19.74 | 20.74 | 569444 | 116193.97 | 5.78% | 87.00 |
| 2025-06-26 | 20.18 | 20.02 | -0.17 | -0.84% | 19.89 | 20.46 | 525078 | 105839.59 | 5.33% | 7.00 |
| 2025-06-25 | 19.29 | 20.19 | 0.89 | 4.61% | 19.28 | 20.50 | 807265 | 162525.14 | 8.20% | 23.00 |
| 2025-06-24 | 18.68 | 19.30 | 0.72 | 3.88% | 18.67 | 19.44 | 448917 | 86000.98 | 4.56% | 0.00 |
| 2025-06-23 | 18.14 | 18.58 | 0.22 | 1.20% | 18.14 | 18.62 | 261948 | 48345.16 | 2.66% | 0.00 |
| 2025-06-20 | 18.76 | 18.36 | -0.38 | -2.03% | 18.33 | 19.03 | 357670 | 66389.27 | 3.63% | 105.00 |
| 2025-06-19 | 19.18 | 18.74 | -0.39 | -2.04% | 18.64 | 19.47 | 406822 | 77511.11 | 4.13% | 13.00 |
| 2025-06-18 | 19.22 | 19.13 | -0.17 | -0.88% | 18.84 | 19.44 | 426221 | 81353.72 | 4.33% | 0.00 |
| 2025-06-17 | 19.58 | 19.30 | -0.21 | -1.08% | 19.18 | 19.60 | 265841 | 51365.09 | 2.70% | 5.00 |
| 2025-06-16 | 19.10 | 19.51 | 0.13 | 0.67% | 19.03 | 19.78 | 322375 | 62879.65 | 3.27% | 6.00 |
| 2025-06-13 | 20.05 | 19.38 | -0.83 | -4.11% | 19.31 | 20.11 | 477855 | 93592.73 | 4.85% | 15.00 |
| 2025-06-12 | 20.33 | 20.21 | -0.12 | -0.59% | 20.07 | 20.58 | 299374 | 60830.79 | 3.04% | 1.00 |
| 2025-06-11 | 20.56 | 20.33 | -0.14 | -0.68% | 20.26 | 20.69 | 309682 | 63337.38 | 3.14% | 85.00 |
| 2025-06-10 | 21.21 | 20.47 | -0.71 | -3.35% | 20.15 | 21.30 | 485932 | 100022.14 | 4.93% | 0.00 |
| 2025-06-09 | 21.20 | 21.18 | -0.11 | -0.52% | 21.06 | 21.49 | 456622 | 97023.00 | 4.64% | 29.00 |
| 2025-06-06 | 21.17 | 21.29 | 0.04 | 0.19% | 20.85 | 21.86 | 592861 | 125756.80 | 6.02% | 71.00 |
| 2025-06-05 | 20.23 | 21.25 | 1.05 | 5.20% | 20.03 | 21.35 | 795472 | 165951.59 | 8.08% | 28.00 |
| 2025-06-04 | 19.87 | 20.20 | 0.41 | 2.07% | 19.75 | 20.48 | 358536 | 72478.66 | 3.64% | 13.00 |
| 2025-06-03 | 19.60 | 19.79 | -0.10 | -0.50% | 19.51 | 20.05 | 241396 | 48040.63 | 2.45% | 2.00 |
| 2025-05-30 | 20.37 | 19.89 | -0.65 | -3.16% | 19.78 | 20.46 | 388630 | 77508.58 | 3.95% | 12.00 |
| 2025-05-29 | 20.31 | 20.54 | 0.27 | 1.33% | 20.10 | 20.67 | 412743 | 84432.89 | 4.19% | 10.00 |
| 2025-05-28 | 20.38 | 20.27 | 0.02 | 0.10% | 20.00 | 20.65 | 369758 | 75162.80 | 3.75% | 20.00 |
| 2025-05-27 | 20.27 | 20.25 | -0.20 | -0.98% | 20.13 | 20.67 | 351640 | 71506.15 | 3.57% | 12.00 |
| 2025-05-26 | 19.80 | 20.45 | 0.69 | 3.49% | 19.60 | 20.63 | 517609 | 104165.27 | 5.26% | 24.00 |
| 2025-05-23 | 20.32 | 19.76 | -0.54 | -2.66% | 19.69 | 20.45 | 457772 | 91718.88 | 4.65% | 17.00 |
| 2025-05-22 | 20.90 | 20.30 | -0.48 | -2.31% | 20.26 | 21.10 | 442170 | 91153.15 | 4.49% | 0.00 |
| 2025-05-21 | 21.06 | 20.78 | -0.39 | -1.84% | 20.66 | 21.09 | 366054 | 76163.55 | 3.72% | 7.00 |
| 2025-05-20 | 21.15 | 21.17 | 0.03 | 0.14% | 20.77 | 21.34 | 370653 | 78249.40 | 3.76% | 0.00 |
| 2025-05-19 | 21.64 | 21.14 | -0.46 | -2.13% | 20.86 | 21.72 | 482734 | 102004.02 | 4.90% | 21.00 |
| 2025-05-16 | 21.55 | 21.60 | -0.47 | -2.13% | 21.44 | 21.97 | 495584 | 107617.91 | 5.03% | 46.00 |
| 2025-05-15 | 23.60 | 22.07 | -1.90 | -7.93% | 22.06 | 23.60 | 876754 | 197327.97 | 8.90% | 6.00 |
| 2025-05-14 | 23.85 | 23.97 | 0.37 | 1.57% | 23.30 | 24.62 | 885200 | 212993.08 | 8.99% | 40.00 |
| 2025-05-13 | 24.36 | 23.60 | -0.16 | -0.67% | 23.47 | 24.80 | 638461 | 154818.70 | 6.48% | 0.00 |
| 2025-05-12 | 23.56 | 23.76 | 0.52 | 2.24% | 23.34 | 23.84 | 429743 | 101211.93 | 4.36% | 3.00 |
| 2025-05-09 | 24.00 | 23.24 | -0.90 | -3.73% | 23.12 | 24.12 | 543674 | 127612.21 | 5.52% | 15.00 |
| 2025-05-08 | 24.05 | 24.14 | -0.20 | -0.82% | 23.75 | 24.58 | 554662 | 133975.39 | 5.63% | 42.00 |
| 2025-05-07 | 25.23 | 24.34 | -0.64 | -2.56% | 24.00 | 25.34 | 820801 | 201124.31 | 8.33% | 51.00 |
| 2025-05-06 | 23.85 | 24.98 | 1.48 | 6.30% | 23.80 | 25.27 | 932334 | 230312.38 | 9.47% | 68.00 |
| 2025-04-30 | 23.01 | 23.50 | 0.61 | 2.66% | 22.63 | 23.86 | 750661 | 175626.20 | 7.62% | 61.00 |
| 2025-04-29 | 22.39 | 22.89 | 0.52 | 2.32% | 22.10 | 23.49 | 951924 | 218143.59 | 9.67% | 34.00 |
| 2025-04-28 | 21.90 | 22.37 | 0.92 | 4.29% | 21.62 | 23.10 | 938706 | 211772.52 | 9.53% | 31.00 |
| 2025-04-25 | 21.30 | 21.45 | 0.18 | 0.85% | 21.15 | 21.88 | 547788 | 118124.20 | 5.56% | 53.00 |
| 2025-04-24 | 22.19 | 21.27 | -0.89 | -4.02% | 21.09 | 22.19 | 631106 | 135482.88 | 6.41% | 6.00 |
| 2025-04-23 | 21.51 | 22.16 | 0.93 | 4.38% | 21.25 | 22.37 | 780469 | 170925.80 | 7.92% | 40.00 |
| 2025-04-22 | 22.04 | 21.23 | -0.77 | -3.50% | 21.18 | 22.04 | 507278 | 108971.12 | 5.15% | 9.00 |
| 2025-04-21 | 21.00 | 22.00 | 1.18 | 5.67% | 20.73 | 22.10 | 723304 | 157117.78 | 7.34% | 25.00 |
| 2025-04-18 | 20.80 | 20.82 | 0.03 | 0.14% | 20.77 | 21.85 | 461318 | 97475.03 | 4.68% | 22.00 |
| 2025-04-17 | 20.56 | 20.79 | 0.13 | 0.63% | 20.50 | 21.10 | 500879 | 104571.13 | 5.09% | 7.00 |
| 2025-04-16 | 21.52 | 20.66 | -1.11 | -5.10% | 20.39 | 21.57 | 645876 | 134396.08 | 6.56% | 16.00 |
| 2025-04-15 | 22.10 | 21.77 | -0.29 | -1.31% | 21.46 | 22.30 | 439312 | 95711.07 | 4.46% | 14.00 |
| 2025-04-14 | 22.59 | 22.06 | -0.29 | -1.30% | 21.91 | 22.78 | 684511 | 152519.98 | 6.95% | 13.00 |
| 2025-04-11 | 21.85 | 22.35 | 0.10 | 0.45% | 21.70 | 22.99 | 781851 | 174556.81 | 7.94% | 42.00 |
| 2025-04-10 | 22.00 | 22.25 | 1.24 | 5.90% | 21.68 | 22.88 | 1042373 | 232351.67 | 10.58% | 19.00 |
| 2025-04-09 | 19.35 | 21.01 | 0.83 | 4.11% | 17.46 | 21.47 | 1044041 | 207693.98 | 10.60% | 60.00 |
| 2025-04-08 | 20.80 | 20.18 | 0.06 | 0.30% | 19.30 | 21.47 | 898563 | 182810.44 | 9.12% | 16.00 |
深证大盘股票行情在线 K线走势图
