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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 20.00 | 20.92 | 19.83 | 20.92 | +4.03% | 0.36 | 2.29% |
| 2026-01-16 | 20.66 | 20.66 | 19.71 | 20.11 | +1.36% | 0.29 | 1.89% |
| 2026-01-15 | 19.49 | 20.06 | 19.38 | 19.84 | +0.92% | 0.28 | 1.88% |
| 2026-01-14 | 19.64 | 20.58 | 19.22 | 19.66 | -0.20% | 0.32 | 2.09% |
| 2026-01-13 | 19.82 | 20.15 | 19.42 | 19.70 | +0.10% | 0.33 | 2.16% |
| 2026-01-12 | 19.25 | 19.77 | 19.01 | 19.68 | +2.82% | 0.26 | 1.74% |
| 2026-01-09 | 18.71 | 19.30 | 18.60 | 19.14 | +2.79% | 0.31 | 2.15% |
| 2026-01-08 | 18.16 | 18.73 | 17.98 | 18.62 | +3.16% | 0.28 | 1.96% |
| 2026-01-07 | 18.47 | 18.53 | 18.03 | 18.05 | -2.01% | 0.25 | 1.81% |
| 2026-01-06 | 18.49 | 18.88 | 18.40 | 18.42 | -1.39% | 0.21 | 1.49% |
| 2026-01-05 | 18.35 | 18.98 | 18.18 | 18.68 | +1.80% | 0.32 | 2.25% |
| 2025-12-31 | 18.41 | 18.45 | 17.98 | 18.35 | +0.55% | 0.20 | 1.42% |
| 2025-12-30 | 18.58 | 18.66 | 18.16 | 18.25 | -1.51% | 0.18 | 1.25% |
| 2025-12-29 | 18.38 | 18.59 | 18.14 | 18.53 | +1.26% | 0.20 | 1.43% |
| 2025-12-26 | 18.60 | 18.78 | 18.28 | 18.30 | -1.61% | 0.17 | 1.24% |
| 2025-12-25 | 18.54 | 18.70 | 18.28 | 18.60 | +0.22% | 0.21 | 1.45% |
| 2025-12-24 | 18.29 | 18.68 | 18.27 | 18.56 | +1.31% | 0.18 | 1.24% |
| 2025-12-23 | 18.20 | 18.52 | 17.90 | 18.32 | +0.60% | 0.25 | 1.79% |
| 2025-12-22 | 18.51 | 18.78 | 18.21 | 18.21 | -1.19% | 0.20 | 1.44% |
| 2025-12-19 | 18.12 | 18.45 | 17.96 | 18.43 | +1.60% | 0.28 | 2.05% |