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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.95 | 16.18 | 15.73 | 15.83 | -1.00% | 0.20 | 1.64% |
| 2025-07-22 | 16.03 | 16.09 | 15.71 | 15.99 | +0.19% | 0.22 | 1.84% |
| 2025-07-21 | 15.66 | 16.15 | 15.58 | 15.96 | +1.92% | 0.23 | 1.93% |
| 2025-07-18 | 15.70 | 15.88 | 15.41 | 15.66 | +0.45% | 0.18 | 1.49% |
| 2025-07-17 | 15.32 | 15.68 | 15.25 | 15.59 | +1.63% | 0.15 | 1.30% |
| 2025-07-16 | 15.03 | 15.93 | 15.03 | 15.34 | +1.99% | 0.28 | 2.34% |
| 2025-07-15 | 15.31 | 15.40 | 14.81 | 15.04 | -1.76% | 0.20 | 1.76% |
| 2025-07-14 | 15.14 | 15.33 | 15.01 | 15.31 | +1.06% | 0.24 | 2.09% |
| 2025-07-11 | 15.20 | 15.34 | 14.93 | 15.15 | 0.00% | 0.17 | 1.46% |
| 2025-07-10 | 15.39 | 15.39 | 15.04 | 15.15 | -1.62% | 0.26 | 2.20% |
| 2025-07-09 | 15.50 | 15.59 | 15.20 | 15.40 | +0.26% | 0.11 | 0.91% |
| 2025-07-08 | 15.15 | 15.40 | 14.94 | 15.36 | +1.25% | 0.15 | 1.26% |
| 2025-07-07 | 14.72 | 15.19 | 14.60 | 15.17 | +2.71% | 0.22 | 1.96% |
| 2025-07-04 | 15.24 | 15.24 | 14.66 | 14.77 | -2.70% | 0.22 | 1.91% |
| 2025-07-03 | 15.40 | 15.45 | 15.01 | 15.18 | -0.59% | 0.17 | 1.44% |
| 2025-07-02 | 15.30 | 15.43 | 15.01 | 15.27 | -0.52% | 0.15 | 1.26% |
| 2025-07-01 | 15.29 | 15.45 | 14.90 | 15.35 | +0.39% | 0.18 | 1.57% |
| 2025-06-30 | 14.71 | 15.30 | 14.65 | 15.29 | +4.44% | 0.26 | 2.27% |
| 2025-06-27 | 14.94 | 15.30 | 14.58 | 14.64 | -1.75% | 0.30 | 2.69% |
| 2025-06-26 | 15.00 | 15.08 | 14.80 | 14.90 | -0.80% | 0.14 | 1.22% |