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 |
|---|
| 2025-12-17 | 17.96 | 18.27 | 0.19 | 1.05% | 17.82 | 18.40 | 211644 | 38276.91 | 2.15% | 0.00 |
| 2025-12-16 | 18.77 | 18.08 | -0.68 | -3.62% | 18.02 | 18.78 | 292537 | 53290.40 | 2.97% | 0.00 |
| 2025-12-15 | 18.88 | 18.76 | -0.28 | -1.47% | 18.75 | 19.04 | 190925 | 36034.43 | 1.94% | 20.00 |
| 2025-12-12 | 18.84 | 19.04 | 0.15 | 0.79% | 18.78 | 19.22 | 227441 | 43308.53 | 2.31% | 62.00 |
| 2025-12-11 | 19.50 | 18.89 | -0.67 | -3.43% | 18.85 | 19.58 | 325527 | 62284.86 | 3.31% | 33.00 |
| 2025-12-10 | 19.45 | 19.56 | -0.33 | -1.66% | 19.15 | 19.70 | 451687 | 87584.98 | 4.59% | 73.00 |
| 2025-12-09 | 20.00 | 19.89 | 0.72 | 3.76% | 19.66 | 20.88 | 1019292 | 207509.69 | 10.35% | 6.00 |
| 2025-12-08 | 18.95 | 19.17 | 0.27 | 1.43% | 18.88 | 19.26 | 271453 | 51655.33 | 2.76% | 11.00 |
| 2025-12-05 | 18.75 | 18.90 | 0.13 | 0.69% | 18.47 | 19.20 | 180320 | 33891.99 | 1.83% | 0.00 |
| 2025-12-04 | 18.52 | 18.77 | 0.25 | 1.35% | 18.40 | 18.85 | 167732 | 31317.31 | 1.70% | 1.00 |
| 2025-12-03 | 18.97 | 18.52 | -0.47 | -2.47% | 18.50 | 19.08 | 241919 | 45214.17 | 2.46% | 0.00 |
| 2025-12-02 | 19.33 | 18.99 | -0.44 | -2.26% | 18.96 | 19.38 | 225879 | 43061.01 | 2.29% | 5.00 |
| 2025-12-01 | 19.01 | 19.43 | 0.27 | 1.41% | 18.94 | 19.55 | 258044 | 49755.84 | 2.62% | 98.00 |
| 2025-11-28 | 19.25 | 19.16 | 0.02 | 0.10% | 19.00 | 19.43 | 228622 | 43765.69 | 2.32% | 1.00 |
| 2025-11-27 | 19.60 | 19.14 | -0.63 | -3.19% | 19.13 | 19.66 | 387380 | 75216.56 | 3.93% | 0.00 |
| 2025-11-26 | 19.90 | 19.77 | -0.20 | -1.00% | 19.69 | 20.46 | 445581 | 89292.97 | 4.52% | 4.00 |
| 2025-11-25 | 19.70 | 19.97 | 0.16 | 0.81% | 19.69 | 20.35 | 570521 | 114727.62 | 5.79% | 7.00 |
| 2025-11-24 | 19.23 | 19.81 | 0.70 | 3.66% | 18.58 | 19.90 | 598636 | 116250.16 | 6.08% | 0.00 |
| 2025-11-21 | 19.18 | 19.11 | -0.34 | -1.75% | 19.10 | 19.65 | 422622 | 81891.90 | 4.29% | 0.00 |
| 2025-11-20 | 19.18 | 19.45 | 0.34 | 1.78% | 19.02 | 19.77 | 373962 | 72707.50 | 3.80% | 15.00 |
| 2025-11-19 | 19.70 | 19.11 | -0.33 | -1.70% | 19.01 | 19.80 | 251866 | 48450.41 | 2.56% | 13.00 |
| 2025-11-18 | 19.13 | 19.44 | 0.17 | 0.88% | 19.02 | 19.70 | 326682 | 63633.09 | 3.32% | 46.00 |
| 2025-11-17 | 18.70 | 19.27 | 0.40 | 2.12% | 18.61 | 19.44 | 307579 | 58882.42 | 3.12% | 0.00 |
| 2025-11-14 | 19.45 | 18.87 | -0.98 | -4.94% | 18.87 | 19.53 | 391052 | 75164.64 | 3.97% | 6.00 |
| 2025-11-13 | 18.80 | 19.85 | 1.12 | 5.98% | 18.58 | 19.95 | 428120 | 82202.84 | 4.35% | 17.00 |
| 2025-11-12 | 19.00 | 18.73 | -0.29 | -1.52% | 18.48 | 19.01 | 232805 | 43543.71 | 2.36% | 12.00 |
| 2025-11-11 | 19.34 | 19.02 | -0.24 | -1.25% | 18.94 | 19.38 | 213167 | 40727.44 | 2.16% | 19.00 |
| 2025-11-10 | 19.18 | 19.26 | 0.06 | 0.31% | 19.12 | 19.49 | 204959 | 39535.12 | 2.08% | 0.00 |
| 2025-11-07 | 19.34 | 19.20 | -0.30 | -1.54% | 19.15 | 19.55 | 245750 | 47348.00 | 2.50% | 0.00 |
| 2025-11-06 | 19.52 | 19.50 | 0.09 | 0.46% | 19.25 | 19.58 | 178538 | 34710.77 | 1.81% | 13.00 |
| 2025-11-05 | 19.35 | 19.41 | -0.27 | -1.37% | 19.20 | 19.55 | 251556 | 48789.80 | 2.55% | 8.00 |
| 2025-11-04 | 20.20 | 19.68 | -0.55 | -2.72% | 19.48 | 20.20 | 341347 | 67334.01 | 3.47% | 48.00 |
| 2025-11-03 | 20.16 | 20.23 | -0.06 | -0.30% | 20.04 | 20.37 | 262676 | 52993.57 | 2.67% | 0.00 |
| 2025-10-31 | 20.26 | 20.29 | -0.03 | -0.15% | 20.00 | 20.60 | 394291 | 80220.96 | 4.00% | 33.00 |
| 2025-10-30 | 20.03 | 20.32 | 0.43 | 2.16% | 19.89 | 20.88 | 644054 | 131946.91 | 6.54% | 0.00 |
| 2025-10-29 | 19.76 | 19.89 | 0.38 | 1.95% | 19.66 | 20.07 | 347193 | 68914.02 | 3.53% | 8.00 |
| 2025-10-28 | 19.55 | 19.51 | -0.06 | -0.31% | 19.35 | 19.79 | 266331 | 52144.81 | 2.70% | 13.00 |
| 2025-10-27 | 19.75 | 19.57 | -0.01 | -0.05% | 19.45 | 19.86 | 307833 | 60411.39 | 3.13% | 36.00 |
| 2025-10-24 | 19.38 | 19.58 | 0.34 | 1.77% | 19.25 | 19.59 | 304893 | 59387.48 | 3.10% | 15.00 |
| 2025-10-23 | 19.15 | 19.24 | 0.09 | 0.47% | 18.73 | 19.25 | 231911 | 43953.32 | 2.35% | 6.00 |
| 2025-10-22 | 19.13 | 19.15 | -0.09 | -0.47% | 19.02 | 19.39 | 195301 | 37465.04 | 1.98% | 0.00 |
| 2025-10-21 | 19.10 | 19.24 | 0.20 | 1.05% | 19.00 | 19.26 | 244267 | 46818.33 | 2.48% | 0.00 |
| 2025-10-20 | 19.10 | 19.04 | 0.20 | 1.06% | 18.91 | 19.28 | 238935 | 45654.14 | 2.43% | 0.00 |
| 2025-10-17 | 19.90 | 18.84 | -0.88 | -4.46% | 18.81 | 19.90 | 352779 | 67743.72 | 3.58% | 19.00 |
| 2025-10-16 | 19.98 | 19.72 | -0.36 | -1.79% | 19.62 | 19.98 | 254190 | 50240.40 | 2.58% | 17.00 |
| 2025-10-15 | 19.80 | 20.08 | 0.37 | 1.88% | 19.43 | 20.10 | 343007 | 67892.28 | 3.48% | 12.00 |
| 2025-10-14 | 20.70 | 19.71 | -0.72 | -3.52% | 19.65 | 20.90 | 507527 | 102432.12 | 5.15% | 0.00 |
| 2025-10-13 | 19.91 | 20.43 | -0.38 | -1.83% | 19.73 | 20.53 | 385817 | 78168.77 | 3.92% | 0.00 |
| 2025-10-10 | 21.87 | 20.81 | -1.16 | -5.28% | 20.72 | 21.87 | 549404 | 115527.42 | 5.58% | 21.00 |
| 2025-10-09 | 22.10 | 21.97 | -0.12 | -0.54% | 21.91 | 22.40 | 519227 | 114782.90 | 5.27% | 21.00 |
| 2025-09-30 | 22.45 | 22.09 | -0.21 | -0.94% | 21.99 | 22.69 | 428378 | 95386.58 | 4.35% | 5.00 |
| 2025-09-29 | 22.40 | 22.30 | 0.32 | 1.46% | 21.97 | 22.60 | 454406 | 101176.29 | 4.61% | 3.00 |
| 2025-09-26 | 22.86 | 21.98 | -1.29 | -5.54% | 21.98 | 23.27 | 708066 | 159593.11 | 7.19% | 0.00 |
| 2025-09-25 | 23.36 | 23.27 | 0.03 | 0.13% | 23.25 | 23.85 | 964274 | 227269.50 | 9.79% | 28.00 |
| 2025-09-24 | 22.70 | 23.24 | 0.22 | 0.96% | 22.39 | 23.30 | 777149 | 178622.42 | 7.89% | 38.00 |
| 2025-09-23 | 23.33 | 23.02 | -0.15 | -0.65% | 22.22 | 23.48 | 777339 | 177496.20 | 7.89% | 16.00 |
| 2025-09-22 | 22.80 | 23.17 | 0.91 | 4.09% | 22.71 | 23.29 | 787895 | 181753.08 | 8.00% | 36.00 |
| 2025-09-19 | 22.50 | 22.26 | -0.42 | -1.85% | 22.21 | 22.90 | 583886 | 131824.61 | 5.93% | 11.00 |
| 2025-09-18 | 23.44 | 22.68 | -0.46 | -1.99% | 22.38 | 23.75 | 1092007 | 253021.19 | 11.09% | 20.00 |
| 2025-09-17 | 22.69 | 23.14 | 0.46 | 2.03% | 22.32 | 23.65 | 879169 | 202384.89 | 8.93% | 70.00 |
| 2025-09-16 | 22.31 | 22.68 | 0.13 | 0.58% | 22.17 | 22.75 | 521473 | 117498.19 | 5.29% | 11.00 |
| 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 |
深证大盘股票行情在线 K线走势图
奥飞数据(300738)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
