奥雅股份(300949)股票行情
奥雅股份(300949)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 |
|---|
| 2026-02-09 | 44.20 | 44.70 | 1.31 | 3.02% | 43.68 | 44.74 | 9717 | 4308.86 | 2.83% | 0.00 |
| 2026-02-06 | 43.30 | 43.39 | -0.03 | -0.07% | 42.60 | 44.10 | 10155 | 4409.99 | 2.96% | 0.00 |
| 2026-02-05 | 42.73 | 43.42 | 0.69 | 1.61% | 42.50 | 44.33 | 13190 | 5738.09 | 3.85% | 0.00 |
| 2026-02-04 | 43.70 | 42.73 | -0.73 | -1.68% | 42.14 | 43.72 | 10253 | 4388.90 | 2.99% | 0.00 |
| 2026-02-03 | 43.08 | 43.46 | 1.05 | 2.48% | 42.52 | 43.59 | 11775 | 5092.56 | 3.43% | 0.00 |
| 2026-02-02 | 43.00 | 42.41 | -1.05 | -2.42% | 42.40 | 43.89 | 11476 | 4964.28 | 3.35% | 0.00 |
| 2026-01-30 | 42.96 | 43.46 | 0.51 | 1.19% | 42.60 | 43.82 | 10462 | 4529.23 | 3.05% | 0.00 |
| 2026-01-29 | 42.91 | 42.95 | -0.23 | -0.53% | 42.28 | 44.46 | 12706 | 5526.54 | 3.70% | 0.00 |
| 2026-01-28 | 44.66 | 43.18 | -1.27 | -2.86% | 42.84 | 44.88 | 12474 | 5448.10 | 3.64% | 0.00 |
| 2026-01-27 | 44.95 | 44.45 | -0.17 | -0.38% | 42.78 | 45.05 | 12607 | 5527.42 | 3.68% | 0.00 |
| 2026-01-26 | 44.83 | 44.62 | -0.21 | -0.47% | 43.88 | 45.86 | 14661 | 6570.51 | 4.27% | 0.00 |
| 2026-01-23 | 44.68 | 44.83 | 0.14 | 0.31% | 44.14 | 44.90 | 9894 | 4412.80 | 2.88% | 0.00 |
| 2026-01-22 | 44.30 | 44.69 | 0.39 | 0.88% | 43.91 | 44.78 | 10325 | 4586.71 | 3.01% | 0.00 |
| 2026-01-21 | 44.21 | 44.30 | 0.17 | 0.39% | 43.38 | 44.47 | 11657 | 5130.88 | 3.40% | 0.00 |
| 2026-01-20 | 44.45 | 44.13 | -0.32 | -0.72% | 43.94 | 45.50 | 16378 | 7304.23 | 4.77% | 0.00 |
| 2026-01-19 | 43.97 | 44.45 | 0.27 | 0.61% | 43.49 | 44.50 | 15013 | 6621.36 | 4.38% | 0.00 |
| 2026-01-16 | 43.16 | 44.18 | 1.12 | 2.60% | 42.70 | 45.88 | 23428 | 10339.09 | 6.83% | 0.00 |
| 2026-01-15 | 43.59 | 43.06 | -0.86 | -1.96% | 42.41 | 43.98 | 14685 | 6305.88 | 4.28% | 0.00 |
| 2026-01-14 | 43.37 | 43.92 | 0.59 | 1.36% | 42.90 | 44.50 | 21744 | 9527.96 | 6.34% | 0.00 |
| 2026-01-13 | 44.00 | 43.33 | -0.18 | -0.41% | 42.30 | 44.25 | 26327 | 11460.71 | 7.68% | 0.00 |
| 2026-01-12 | 40.70 | 43.51 | 3.05 | 7.54% | 40.21 | 44.11 | 33913 | 14371.13 | 9.89% | 0.00 |
| 2026-01-09 | 39.91 | 40.46 | 0.81 | 2.04% | 39.43 | 40.48 | 14951 | 5969.68 | 4.36% | 0.00 |
| 2026-01-08 | 38.67 | 39.65 | 0.99 | 2.56% | 38.41 | 40.08 | 18336 | 7241.21 | 5.35% | 0.00 |
| 2026-01-07 | 39.78 | 38.66 | -1.12 | -2.82% | 38.61 | 40.16 | 16959 | 6656.51 | 4.94% | 0.00 |
| 2026-01-06 | 39.93 | 39.78 | -0.15 | -0.38% | 39.52 | 40.28 | 10026 | 3994.52 | 2.92% | 0.00 |
| 2026-01-05 | 39.17 | 39.93 | 0.73 | 1.86% | 39.01 | 40.62 | 18675 | 7463.71 | 5.44% | 0.00 |
| 2025-12-31 | 39.07 | 39.20 | 0.14 | 0.36% | 38.68 | 39.56 | 9118 | 3573.81 | 2.66% | 0.00 |
| 2025-12-30 | 39.03 | 39.06 | -0.41 | -1.04% | 38.95 | 39.78 | 8602 | 3380.48 | 2.51% | 0.00 |
| 2025-12-29 | 39.00 | 39.47 | 0.32 | 0.82% | 38.86 | 39.50 | 8542 | 3349.37 | 2.49% | 0.00 |
| 2025-12-26 | 39.56 | 39.15 | -0.36 | -0.91% | 39.01 | 39.67 | 9514 | 3739.38 | 2.77% | 0.00 |
| 2025-12-25 | 39.98 | 39.51 | -0.46 | -1.15% | 39.36 | 40.12 | 10706 | 4240.84 | 3.12% | 0.00 |
| 2025-12-24 | 40.25 | 39.97 | 0.04 | 0.10% | 39.73 | 40.25 | 6981 | 2791.13 | 2.04% | 0.00 |
| 2025-12-23 | 40.60 | 39.93 | -0.72 | -1.77% | 39.60 | 40.76 | 8242 | 3297.23 | 2.40% | 0.00 |
| 2025-12-22 | 41.26 | 40.65 | -0.40 | -0.97% | 40.43 | 41.49 | 11660 | 4758.06 | 3.40% | 0.00 |
| 2025-12-19 | 40.19 | 41.05 | 0.86 | 2.14% | 39.84 | 41.31 | 15601 | 6327.88 | 4.55% | 0.00 |
| 2025-12-18 | 39.74 | 40.19 | 0.60 | 1.52% | 39.40 | 41.08 | 13772 | 5586.00 | 4.01% | 0.00 |
| 2025-12-17 | 39.97 | 39.59 | -0.54 | -1.35% | 38.56 | 40.19 | 12723 | 4998.16 | 3.71% | 0.00 |
| 2025-12-16 | 41.22 | 40.13 | -1.10 | -2.67% | 39.88 | 41.23 | 11653 | 4706.41 | 3.40% | 0.00 |
| 2025-12-15 | 42.25 | 41.23 | -0.58 | -1.39% | 40.96 | 42.25 | 12311 | 5104.93 | 3.59% | 0.00 |
| 2025-12-12 | 42.75 | 41.81 | -0.94 | -2.20% | 41.81 | 43.38 | 12308 | 5237.87 | 3.59% | 0.00 |
| 2025-12-11 | 44.15 | 42.75 | -1.43 | -3.24% | 42.66 | 44.43 | 10406 | 4499.59 | 3.03% | 0.00 |
| 2025-12-10 | 44.95 | 44.18 | -0.82 | -1.82% | 44.02 | 45.30 | 8947 | 3987.32 | 2.61% | 0.00 |
| 2025-12-09 | 45.60 | 45.00 | -0.61 | -1.34% | 45.00 | 45.94 | 8491 | 3852.71 | 2.48% | 0.00 |
| 2025-12-08 | 44.76 | 45.61 | 1.31 | 2.96% | 44.30 | 45.99 | 11305 | 5143.92 | 3.30% | 0.00 |
| 2025-12-05 | 43.76 | 44.30 | 0.42 | 0.96% | 43.13 | 44.50 | 12282 | 5387.10 | 3.58% | 0.05 |
| 2025-12-04 | 45.24 | 43.88 | -1.29 | -2.86% | 43.75 | 45.38 | 10802 | 4780.66 | 3.15% | 0.00 |
| 2025-12-03 | 46.76 | 45.17 | -1.62 | -3.46% | 44.73 | 46.76 | 14606 | 6626.32 | 4.26% | 0.00 |
| 2025-12-02 | 46.94 | 46.79 | -0.01 | -0.02% | 46.18 | 47.30 | 12070 | 5639.80 | 3.52% | 0.00 |
| 2025-12-01 | 47.08 | 46.80 | -0.28 | -0.59% | 46.70 | 48.02 | 14649 | 6909.52 | 4.27% | 0.00 |
| 2025-11-28 | 46.42 | 47.08 | 0.63 | 1.36% | 45.81 | 47.70 | 19070 | 8890.41 | 5.56% | 13.00 |
| 2025-11-27 | 45.70 | 46.45 | 0.46 | 1.00% | 45.15 | 46.78 | 16750 | 7742.19 | 4.88% | 0.00 |
| 2025-11-26 | 46.84 | 45.99 | -0.50 | -1.08% | 45.70 | 48.15 | 21244 | 9932.68 | 6.19% | 0.00 |
| 2025-11-25 | 46.10 | 46.49 | 1.29 | 2.85% | 45.16 | 46.68 | 23149 | 10615.21 | 6.75% | 0.00 |
| 2025-11-24 | 43.54 | 45.20 | 1.85 | 4.27% | 43.54 | 45.49 | 23573 | 10563.07 | 6.87% | 0.00 |
| 2025-11-21 | 44.55 | 43.35 | -1.81 | -4.01% | 42.30 | 46.35 | 28894 | 12773.42 | 8.42% | 0.00 |
| 2025-11-20 | 46.47 | 45.16 | -0.94 | -2.04% | 44.89 | 46.77 | 28801 | 13156.20 | 8.40% | 0.00 |
| 2025-11-19 | 47.10 | 46.10 | -1.99 | -4.14% | 46.03 | 47.90 | 34004 | 15873.17 | 9.91% | 8.00 |
| 2025-11-18 | 47.60 | 48.09 | 0.01 | 0.02% | 46.72 | 49.39 | 52314 | 25223.92 | 15.25% | 0.00 |
| 2025-11-17 | 47.06 | 48.08 | -1.10 | -2.24% | 45.78 | 48.40 | 58372 | 27402.18 | 17.02% | 8.00 |
| 2025-11-14 | 54.36 | 49.18 | -3.02 | -5.79% | 48.18 | 57.13 | 85676 | 44230.96 | 24.98% | 4.00 |
| 2025-11-13 | 43.98 | 52.20 | 8.70 | 20.00% | 43.13 | 52.20 | 57292 | 27532.76 | 16.70% | 0.00 |
| 2025-11-12 | 43.78 | 43.50 | -0.25 | -0.57% | 43.34 | 44.19 | 8374 | 3654.70 | 2.44% | 0.00 |
| 2025-11-11 | 43.20 | 43.75 | 0.05 | 0.11% | 42.78 | 44.30 | 13512 | 5905.79 | 3.94% | 0.00 |
| 2025-11-10 | 42.82 | 43.70 | 1.14 | 2.68% | 42.33 | 45.41 | 19174 | 8425.42 | 5.59% | 0.00 |
| 2025-11-07 | 42.55 | 42.56 | -0.07 | -0.16% | 42.14 | 42.98 | 6582 | 2807.72 | 1.92% | 0.00 |
| 2025-11-06 | 43.34 | 42.63 | -0.63 | -1.46% | 42.17 | 43.51 | 8776 | 3732.66 | 2.56% | 0.00 |
| 2025-11-05 | 42.84 | 43.26 | 0.38 | 0.89% | 42.30 | 43.83 | 13177 | 5685.72 | 3.84% | 0.00 |
| 2025-11-04 | 42.10 | 42.88 | 0.78 | 1.85% | 41.70 | 42.97 | 12103 | 5150.27 | 3.53% | 0.00 |
| 2025-11-03 | 41.25 | 42.10 | 0.85 | 2.06% | 40.98 | 42.35 | 10315 | 4316.67 | 3.01% | 0.00 |
| 2025-10-31 | 39.99 | 41.25 | 1.28 | 3.20% | 39.97 | 41.39 | 9468 | 3871.08 | 2.76% | 0.00 |
| 2025-10-30 | 40.18 | 39.97 | -0.37 | -0.92% | 39.88 | 40.72 | 5536 | 2222.71 | 1.61% | 0.00 |
| 2025-10-29 | 41.40 | 40.34 | -1.05 | -2.54% | 40.01 | 41.45 | 10510 | 4257.92 | 3.06% | 0.00 |
| 2025-10-28 | 41.02 | 41.39 | 0.36 | 0.88% | 40.81 | 41.49 | 6015 | 2481.99 | 1.75% | 0.00 |
| 2025-10-27 | 41.01 | 41.03 | 0.11 | 0.27% | 40.60 | 41.39 | 6864 | 2814.11 | 2.00% | 0.00 |
| 2025-10-24 | 40.76 | 40.92 | 0.16 | 0.39% | 40.40 | 41.08 | 5581 | 2274.18 | 1.63% | 0.00 |
| 2025-10-23 | 40.60 | 40.76 | 0.31 | 0.77% | 40.00 | 40.79 | 6538 | 2639.61 | 1.91% | 0.00 |
| 2025-10-22 | 40.15 | 40.45 | 0.30 | 0.75% | 39.82 | 40.58 | 6943 | 2800.80 | 2.02% | 0.00 |
| 2025-10-21 | 39.20 | 40.15 | 0.92 | 2.35% | 38.87 | 40.18 | 7463 | 2963.43 | 2.18% | 0.00 |
| 2025-10-20 | 38.79 | 39.23 | 0.98 | 2.56% | 38.41 | 39.50 | 7924 | 3098.29 | 2.31% | 0.00 |
| 2025-10-17 | 39.17 | 38.25 | -0.93 | -2.37% | 38.21 | 39.49 | 7749 | 3007.64 | 2.26% | 0.00 |
深证大盘股票行情在线 K线走势图
奥雅股份(300949)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
