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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 15.01 | 15.09 | 14.58 | 15.02 | -0.27% | 0.24 | 2.09% |
| 2025-06-24 | 14.33 | 15.10 | 14.33 | 15.06 | +4.44% | 0.26 | 2.28% |
| 2025-06-23 | 13.66 | 14.48 | 13.56 | 14.42 | +5.95% | 0.24 | 2.21% |
| 2025-06-20 | 13.84 | 13.98 | 13.51 | 13.61 | -1.23% | 0.12 | 1.12% |
| 2025-06-19 | 14.02 | 14.30 | 13.67 | 13.78 | -1.71% | 0.14 | 1.33% |
| 2025-06-18 | 13.95 | 14.15 | 13.71 | 14.02 | -0.21% | 0.14 | 1.35% |
| 2025-06-17 | 14.05 | 14.27 | 13.89 | 14.05 | -0.85% | 0.16 | 1.47% |
| 2025-06-16 | 13.95 | 14.40 | 13.85 | 14.17 | +0.85% | 0.15 | 1.35% |
| 2025-06-13 | 14.38 | 14.38 | 13.91 | 14.05 | -2.29% | 0.21 | 1.91% |
| 2025-06-12 | 14.27 | 14.45 | 14.00 | 14.38 | +1.41% | 0.17 | 1.54% |
| 2025-06-11 | 14.25 | 14.40 | 14.10 | 14.18 | 0.00% | 0.15 | 1.36% |
| 2025-06-10 | 14.29 | 14.45 | 13.91 | 14.18 | -0.21% | 0.27 | 2.46% |
| 2025-06-09 | 14.19 | 14.40 | 14.03 | 14.21 | +0.14% | 0.21 | 1.92% |
| 2025-06-06 | 13.76 | 14.27 | 13.55 | 14.19 | +3.50% | 0.23 | 2.15% |
| 2025-06-05 | 13.70 | 13.83 | 13.48 | 13.71 | +0.37% | 0.16 | 1.51% |
| 2025-06-04 | 13.70 | 13.86 | 13.55 | 13.66 | +0.22% | 0.16 | 1.49% |
| 2025-06-03 | 13.43 | 13.77 | 13.24 | 13.63 | +1.49% | 0.17 | 1.59% |
| 2025-05-30 | 13.92 | 13.92 | 13.42 | 13.43 | -2.68% | 0.13 | 1.25% |
| 2025-05-29 | 13.51 | 13.88 | 13.51 | 13.80 | +1.40% | 0.14 | 1.33% |
| 2025-05-28 | 13.80 | 13.92 | 13.46 | 13.61 | -0.66% | 0.18 | 1.74% |