当前位置: 爱股网 > 股票行情 > 奥雅股份(300949)股票行情

奥雅股份(300949)股票行情

奥雅股份(300949)

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

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
2026-03-26	40.85	39.30	-1.62	-3.96%	39.10	41.25	9203	3677.47	2.68%	0.00
2026-03-25	39.78	40.92	1.22	3.07%	39.78	41.15	9772	3972.19	2.85%	0.00
2026-03-24	39.18	39.70	1.73	4.56%	37.73	39.79	11231	4363.03	3.27%	0.00
2026-03-23	40.50	37.97	-2.93	-7.16%	37.53	40.50	16552	6468.75	4.83%	0.00
2026-03-20	41.33	40.90	-0.24	-0.58%	40.71	42.70	16268	6740.88	4.74%	0.00
2026-03-19	41.95	41.14	-1.15	-2.72%	41.01	42.26	6551	2730.19	1.91%	0.00
2026-03-18	41.41	42.29	1.13	2.75%	41.12	42.50	6957	2914.89	2.03%	0.00
2026-03-17	42.59	41.16	-1.05	-2.49%	40.93	42.59	6703	2807.89	1.95%	0.00
2026-03-16	40.51	42.21	1.40	3.43%	40.51	42.42	10580	4417.05	3.08%	0.00
2026-03-13	40.67	40.81	-0.13	-0.32%	40.51	41.63	6367	2611.84	1.86%	0.00
2026-03-12	42.01	40.94	-0.97	-2.31%	40.71	42.16	6182	2553.91	1.80%	0.00
2026-03-11	42.88	41.91	-0.97	-2.26%	41.75	43.14	8736	3693.54	2.55%	0.00
2026-03-10	41.68	42.88	1.45	3.50%	41.63	42.97	9499	4037.56	2.77%	0.00
2026-03-09	40.79	41.43	0.44	1.07%	40.00	41.79	13016	5327.57	3.79%	0.00
2026-03-06	39.18	40.99	1.57	3.98%	38.77	41.18	10649	4319.80	3.10%	0.00
2026-03-05	39.50	39.42	0.50	1.28%	39.13	40.08	7759	3070.83	2.26%	0.00
2026-03-04	38.93	38.92	-0.48	-1.22%	38.57	39.51	10044	3918.27	2.93%	0.00
2026-03-03	41.63	39.40	-1.49	-3.64%	39.20	41.69	11876	4781.21	3.46%	0.00
2026-03-02	43.45	40.89	-3.11	-7.07%	40.71	43.78	18719	7777.31	5.46%	0.00
2026-02-27	43.51	44.00	0.27	0.62%	43.50	44.04	7280	3186.44	2.12%	0.00
2026-02-26	44.53	43.73	-0.58	-1.31%	43.48	44.58	7321	3215.01	2.13%	0.00
2026-02-25	44.33	44.31	-0.03	-0.07%	44.20	44.74	7143	3174.20	2.08%	0.00
2026-02-24	44.63	44.34	0.58	1.33%	43.99	44.76	9372	4156.37	2.73%	0.00
2026-02-13	43.90	43.76	-0.24	-0.55%	43.74	44.76	7712	3410.00	2.25%	0.00
2026-02-12	44.27	44.00	-0.29	-0.65%	43.41	44.45	8976	3939.30	2.62%	0.00
2026-02-11	44.89	44.29	-0.28	-0.63%	44.15	45.10	7639	3403.00	2.23%	0.00
2026-02-10	44.53	44.57	-0.13	-0.29%	44.47	45.43	9844	4417.20	2.87%	0.00
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

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

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