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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 24.29 | 24.86 | 23.86 | 24.80 | +3.77% | 0.54 | 2.90% |
| 2026-02-13 | 23.80 | 24.39 | 23.65 | 23.90 | -0.42% | 0.30 | 1.62% |
| 2026-02-12 | 23.95 | 24.25 | 23.60 | 24.00 | 0.00% | 0.32 | 1.73% |
| 2026-02-11 | 24.03 | 24.15 | 23.73 | 24.00 | +0.29% | 0.29 | 1.58% |
| 2026-02-10 | 24.20 | 24.20 | 23.70 | 23.93 | -0.25% | 0.38 | 2.07% |
| 2026-02-09 | 24.17 | 24.22 | 23.32 | 23.99 | +0.80% | 0.43 | 2.35% |
| 2026-02-06 | 23.37 | 24.18 | 23.02 | 23.80 | +0.85% | 0.39 | 2.17% |
| 2026-02-05 | 23.23 | 23.88 | 22.99 | 23.60 | +0.55% | 0.41 | 2.30% |
| 2026-02-04 | 23.44 | 23.79 | 22.92 | 23.47 | +2.27% | 0.51 | 2.86% |
| 2026-02-03 | 22.97 | 23.27 | 22.35 | 22.95 | +1.77% | 0.51 | 2.91% |
| 2026-02-02 | 22.33 | 23.77 | 22.33 | 22.55 | +1.03% | 0.85 | 4.83% |
| 2026-01-30 | 22.32 | 22.65 | 21.55 | 22.32 | +2.57% | 0.54 | 3.22% |
| 2026-01-29 | 21.70 | 22.99 | 21.70 | 21.76 | -0.68% | 0.56 | 3.30% |
| 2026-01-28 | 21.98 | 22.50 | 21.75 | 21.91 | -0.36% | 0.37 | 2.21% |
| 2026-01-27 | 21.69 | 22.70 | 21.13 | 21.99 | +1.95% | 0.48 | 2.88% |
| 2026-01-26 | 22.83 | 22.97 | 21.28 | 21.57 | -3.75% | 0.43 | 2.57% |
| 2026-01-23 | 21.63 | 22.45 | 21.63 | 22.41 | +3.46% | 0.36 | 2.12% |
| 2026-01-22 | 21.43 | 21.84 | 21.14 | 21.66 | +1.07% | 0.20 | 1.20% |
| 2026-01-21 | 20.82 | 21.50 | 20.70 | 21.43 | +2.73% | 0.23 | 1.40% |
| 2026-01-20 | 20.94 | 21.36 | 20.60 | 20.86 | -0.29% | 0.34 | 2.13% |