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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 19.80 | 19.80 | 18.90 | 19.29 | -3.07% | 0.80 | 5.45% |
| 2025-08-19 | 20.73 | 20.90 | 19.41 | 19.90 | -3.86% | 1.11 | 7.31% |
| 2025-08-18 | 21.40 | 22.77 | 20.68 | 20.70 | -0.86% | 1.65 | 9.98% |
| 2025-08-15 | 19.00 | 22.72 | 18.92 | 20.88 | +9.89% | 1.54 | 9.80% |
| 2025-08-14 | 19.47 | 20.22 | 18.83 | 19.00 | -1.40% | 0.74 | 5.01% |
| 2025-08-13 | 20.00 | 20.28 | 19.10 | 19.27 | -2.87% | 0.52 | 3.52% |
| 2025-08-12 | 19.99 | 20.13 | 19.58 | 19.84 | +0.86% | 0.49 | 3.21% |
| 2025-08-11 | 19.21 | 19.84 | 19.05 | 19.67 | +3.96% | 0.51 | 3.43% |
| 2025-08-08 | 18.92 | 19.06 | 18.46 | 18.92 | +0.48% | 0.29 | 2.03% |
| 2025-08-07 | 19.35 | 19.86 | 18.67 | 18.83 | -2.13% | 0.62 | 4.22% |
| 2025-08-06 | 18.89 | 19.37 | 18.50 | 19.24 | +2.07% | 0.48 | 3.29% |
| 2025-08-05 | 18.01 | 18.87 | 18.01 | 18.85 | +5.13% | 0.53 | 3.75% |
| 2025-08-04 | 17.57 | 18.15 | 17.18 | 17.93 | +2.99% | 0.37 | 2.73% |
| 2025-08-01 | 16.97 | 17.44 | 16.83 | 17.41 | +2.47% | 0.32 | 2.42% |
| 2025-07-31 | 17.00 | 17.28 | 16.88 | 16.99 | -0.59% | 0.22 | 1.69% |
| 2025-07-30 | 17.13 | 17.49 | 16.90 | 17.09 | -0.93% | 0.23 | 1.77% |
| 2025-07-29 | 17.10 | 17.56 | 16.85 | 17.25 | +0.88% | 0.36 | 2.77% |
| 2025-07-28 | 16.90 | 17.48 | 16.65 | 17.10 | +1.18% | 0.41 | 3.12% |
| 2025-07-25 | 16.30 | 16.90 | 16.21 | 16.90 | +4.64% | 0.31 | 2.42% |
| 2025-07-24 | 15.91 | 16.22 | 15.80 | 16.15 | +2.02% | 0.18 | 1.50% |