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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 25.52 | 25.64 | 24.31 | 25.36 | +2.46% | 1.06 | 5.60% |
| 2026-03-23 | 26.51 | 27.55 | 24.55 | 24.75 | -7.99% | 1.42 | 7.21% |
| 2026-03-20 | 30.76 | 30.84 | 26.77 | 26.90 | -12.66% | 2.46 | 11.34% |
| 2026-03-19 | 27.50 | 32.27 | 27.42 | 30.80 | +14.03% | 3.46 | 14.86% |
| 2026-03-18 | 24.94 | 27.58 | 24.11 | 27.01 | +10.24% | 1.68 | 8.41% |
| 2026-03-17 | 25.23 | 25.79 | 24.36 | 24.50 | -3.54% | 0.96 | 5.03% |
| 2026-03-16 | 27.03 | 27.86 | 24.94 | 25.40 | -8.90% | 1.63 | 8.25% |
| 2026-03-13 | 29.75 | 30.30 | 27.50 | 27.88 | -4.59% | 1.53 | 7.01% |
| 2026-03-12 | 29.39 | 31.37 | 28.50 | 29.22 | +4.92% | 2.86 | 12.65% |
| 2026-03-11 | 25.25 | 28.67 | 25.04 | 27.85 | +10.74% | 1.96 | 9.45% |
| 2026-03-10 | 24.00 | 25.19 | 23.97 | 25.15 | +4.92% | 0.40 | 2.13% |
| 2026-03-09 | 23.96 | 24.23 | 23.18 | 23.97 | -1.36% | 0.54 | 3.00% |
| 2026-03-06 | 23.55 | 24.44 | 23.32 | 24.30 | +3.71% | 0.36 | 1.95% |
| 2026-03-05 | 23.55 | 24.31 | 23.03 | 23.43 | +0.39% | 0.34 | 1.85% |
| 2026-03-04 | 23.66 | 23.97 | 23.00 | 23.34 | -2.59% | 0.43 | 2.41% |
| 2026-03-03 | 24.02 | 25.36 | 23.84 | 23.96 | -0.83% | 0.65 | 3.50% |
| 2026-03-02 | 24.26 | 25.97 | 23.81 | 24.16 | -2.30% | 0.67 | 3.58% |
| 2026-02-27 | 24.93 | 25.00 | 24.31 | 24.73 | -0.52% | 0.32 | 1.70% |
| 2026-02-26 | 24.84 | 25.09 | 24.54 | 24.86 | +0.48% | 0.29 | 1.51% |
| 2026-02-25 | 24.92 | 25.10 | 24.48 | 24.74 | -0.24% | 0.41 | 2.15% |