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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 24.06 | 24.10 | 23.50 | 23.77 | -0.75% | 0.32 | 1.77% |
| 2026-04-21 | 24.26 | 24.50 | 23.89 | 23.95 | -1.84% | 0.45 | 2.45% |
| 2026-04-20 | 24.22 | 24.60 | 24.06 | 24.40 | +0.37% | 0.40 | 2.12% |
| 2026-04-17 | 24.50 | 24.52 | 23.89 | 24.31 | -0.41% | 0.41 | 2.21% |
| 2026-04-16 | 24.08 | 24.64 | 23.82 | 24.41 | +1.24% | 0.41 | 2.21% |
| 2026-04-15 | 24.37 | 25.00 | 24.01 | 24.11 | -0.29% | 0.59 | 3.18% |
| 2026-04-14 | 24.51 | 25.63 | 24.00 | 24.18 | -0.21% | 0.71 | 3.77% |
| 2026-04-13 | 24.36 | 24.55 | 23.96 | 24.23 | -1.34% | 0.51 | 2.74% |
| 2026-04-10 | 24.81 | 25.24 | 24.23 | 24.56 | +0.70% | 0.56 | 2.98% |
| 2026-04-09 | 24.90 | 24.98 | 23.99 | 24.39 | -2.05% | 0.50 | 2.69% |
| 2026-04-08 | 24.50 | 25.27 | 24.00 | 24.90 | +4.27% | 0.83 | 4.39% |
| 2026-04-07 | 23.15 | 24.56 | 23.15 | 23.88 | +1.83% | 0.95 | 5.17% |
| 2026-04-03 | 24.37 | 24.61 | 23.28 | 23.45 | -4.29% | 1.08 | 5.94% |
| 2026-04-02 | 26.00 | 26.39 | 23.98 | 24.50 | -6.67% | 1.16 | 6.11% |
| 2026-04-01 | 26.20 | 27.46 | 25.64 | 26.25 | +3.96% | 0.98 | 4.83% |
| 2026-03-31 | 26.17 | 26.78 | 25.10 | 25.25 | -4.21% | 0.87 | 4.40% |
| 2026-03-30 | 26.65 | 27.08 | 25.96 | 26.36 | -1.72% | 0.84 | 4.20% |
| 2026-03-27 | 27.56 | 27.81 | 26.62 | 26.82 | -3.59% | 0.99 | 4.81% |
| 2026-03-26 | 28.19 | 28.70 | 27.30 | 27.82 | -0.96% | 1.22 | 5.71% |
| 2026-03-25 | 25.83 | 28.56 | 25.60 | 28.09 | +10.77% | 1.64 | 7.83% |