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 |
|---|
| 2025-09-15 | 22.10 | 22.55 | 0.10 | 0.45% | 21.71 | 23.04 | 790656 | 176675.62 | 8.03% | 30.00 |
| 2025-09-12 | 22.50 | 22.45 | 0.54 | 2.46% | 22.31 | 23.38 | 1064184 | 242328.73 | 10.81% | 55.00 |
| 2025-09-11 | 21.15 | 21.91 | 1.18 | 5.69% | 20.70 | 22.16 | 859016 | 184195.66 | 8.72% | 31.00 |
| 2025-09-10 | 20.46 | 20.73 | 0.48 | 2.37% | 20.31 | 20.90 | 453279 | 93337.26 | 4.60% | 10.00 |
| 2025-09-09 | 20.99 | 20.25 | -0.74 | -3.53% | 20.11 | 20.99 | 435809 | 89100.70 | 4.43% | 0.00 |
| 2025-09-08 | 20.89 | 20.99 | 0.15 | 0.72% | 20.46 | 21.11 | 519021 | 107909.02 | 5.27% | 1.00 |
| 2025-09-05 | 20.32 | 20.84 | 0.54 | 2.66% | 20.10 | 20.92 | 491063 | 100814.67 | 4.99% | 22.00 |
| 2025-09-04 | 21.42 | 20.30 | -1.11 | -5.18% | 19.95 | 21.58 | 664541 | 137771.97 | 6.75% | 0.00 |
| 2025-09-03 | 22.02 | 21.41 | -0.61 | -2.77% | 21.35 | 22.22 | 529899 | 115424.05 | 5.38% | 0.00 |
| 2025-09-02 | 23.64 | 22.02 | -1.55 | -6.58% | 21.82 | 23.65 | 1077810 | 241067.36 | 10.94% | 31.00 |
| 2025-09-01 | 24.44 | 23.57 | 0.06 | 0.26% | 23.45 | 24.88 | 1113529 | 267334.25 | 11.31% | 5.00 |
| 2025-08-29 | 24.82 | 23.51 | -0.87 | -3.57% | 23.31 | 24.98 | 938352 | 222322.48 | 9.53% | 26.00 |
| 2025-08-28 | 23.90 | 24.38 | 0.37 | 1.54% | 23.23 | 24.44 | 1162096 | 278209.88 | 11.80% | 112.00 |
| 2025-08-27 | 23.86 | 24.01 | 0.15 | 0.63% | 23.42 | 25.22 | 1568796 | 383081.41 | 15.93% | 52.00 |
| 2025-08-26 | 23.21 | 23.86 | 0.35 | 1.49% | 23.10 | 24.25 | 1020529 | 243803.91 | 10.36% | 69.00 |
| 2025-08-25 | 23.59 | 23.51 | 0.71 | 3.11% | 23.21 | 24.75 | 1405314 | 334224.16 | 14.27% | 79.00 |
| 2025-08-22 | 22.06 | 22.80 | 0.75 | 3.40% | 22.06 | 23.07 | 927546 | 210288.62 | 9.42% | 15.00 |
| 2025-08-21 | 22.34 | 22.05 | -0.21 | -0.94% | 21.82 | 22.66 | 560797 | 124287.88 | 5.69% | 0.00 |
| 2025-08-20 | 21.85 | 22.26 | 0.26 | 1.18% | 21.48 | 22.28 | 642094 | 140665.12 | 6.52% | 0.00 |
| 2025-08-19 | 22.25 | 22.00 | -0.22 | -0.99% | 21.83 | 22.40 | 673721 | 148653.09 | 6.84% | 5.00 |
| 2025-08-18 | 21.70 | 22.22 | 0.87 | 4.07% | 21.51 | 22.70 | 1102717 | 243897.62 | 11.20% | 29.00 |
| 2025-08-15 | 20.95 | 21.35 | 0.25 | 1.18% | 20.82 | 21.45 | 647439 | 137712.11 | 6.57% | 33.00 |
| 2025-08-14 | 21.00 | 21.10 | -0.03 | -0.14% | 20.70 | 21.77 | 755391 | 159934.19 | 7.67% | 7.00 |
| 2025-08-13 | 20.65 | 21.13 | 0.42 | 2.03% | 20.41 | 21.44 | 787746 | 166047.36 | 8.00% | 6.00 |
| 2025-08-12 | 20.54 | 20.71 | 0.29 | 1.42% | 20.43 | 20.85 | 490731 | 101468.90 | 4.98% | 38.00 |
| 2025-08-11 | 19.92 | 20.42 | 0.50 | 2.51% | 19.88 | 20.57 | 401591 | 81777.41 | 4.08% | 27.00 |
| 2025-08-08 | 20.18 | 19.92 | -0.45 | -2.21% | 19.83 | 20.25 | 405553 | 81014.45 | 4.12% | 0.00 |
| 2025-08-07 | 20.68 | 20.37 | -0.31 | -1.50% | 20.28 | 20.76 | 359169 | 73508.62 | 3.65% | 0.00 |
| 2025-08-06 | 20.47 | 20.68 | 0.18 | 0.88% | 20.30 | 20.68 | 398529 | 81889.80 | 4.05% | 30.00 |
| 2025-08-05 | 20.65 | 20.50 | -0.21 | -1.01% | 20.25 | 20.70 | 362181 | 73952.16 | 3.68% | 12.00 |
| 2025-08-04 | 20.22 | 20.71 | 0.25 | 1.22% | 20.10 | 20.75 | 257675 | 52954.72 | 2.62% | 1.00 |
| 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 |
深证大盘股票行情在线 K线走势图
