奥福科技 sh.688021
26.53
-2.89%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 27.18 | 28.20 | 26.35 | 26.53 | -2.89% | 0.58 | 2.83% |
| 2026-05-22 | 26.45 | 27.71 | 26.44 | 27.32 | +3.21% | 0.52 | 2.52% |
| 2026-05-21 | 27.86 | 28.01 | 26.36 | 26.47 | -4.99% | 0.47 | 2.26% |
| 2026-05-20 | 28.10 | 28.10 | 27.54 | 27.86 | -0.82% | 0.38 | 1.80% |
| 2026-05-19 | 28.55 | 28.83 | 27.70 | 28.09 | -1.61% | 0.61 | 2.85% |
| 2026-05-18 | 28.08 | 28.75 | 27.88 | 28.55 | +1.67% | 0.68 | 3.16% |
| 2026-05-15 | 28.70 | 28.93 | 27.79 | 28.08 | -1.78% | 0.71 | 3.26% |
| 2026-05-14 | 28.56 | 29.59 | 28.55 | 28.59 | -0.90% | 0.66 | 2.96% |
| 2026-05-13 | 29.50 | 29.53 | 28.58 | 28.85 | -1.50% | 0.81 | 3.68% |
| 2026-05-12 | 28.91 | 30.29 | 28.65 | 29.29 | -2.27% | 0.89 | 3.96% |
| 2026-05-11 | 28.88 | 30.50 | 28.46 | 29.97 | +5.16% | 1.25 | 5.50% |
| 2026-05-08 | 28.23 | 28.79 | 27.87 | 28.50 | -0.28% | 0.95 | 4.37% |
| 2026-05-07 | 28.23 | 28.90 | 27.90 | 28.58 | +0.63% | 1.28 | 5.91% |
| 2026-05-06 | 29.15 | 30.01 | 27.74 | 28.40 | -6.27% | 2.08 | 9.60% |
| 2026-04-30 | 26.25 | 30.35 | 26.05 | 30.30 | +16.31% | 1.94 | 8.78% |
| 2026-04-29 | 24.66 | 26.10 | 24.50 | 26.05 | +5.55% | 0.77 | 3.94% |
| 2026-04-28 | 24.59 | 25.31 | 24.44 | 24.68 | +1.31% | 0.49 | 2.58% |
| 2026-04-27 | 24.55 | 24.64 | 23.71 | 24.36 | +1.33% | 0.43 | 2.31% |
| 2026-04-24 | 23.64 | 24.38 | 23.39 | 24.04 | +1.69% | 0.40 | 2.20% |
| 2026-04-23 | 23.92 | 23.92 | 23.11 | 23.64 | -0.55% | 0.43 | 2.39% |