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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.50 | 18.20 | 17.32 | 18.14 | +4.31% | 0.26 | 1.91% |
| 2025-12-17 | 17.70 | 17.70 | 17.02 | 17.39 | -0.46% | 0.24 | 1.82% |
| 2025-12-16 | 17.77 | 17.87 | 17.30 | 17.47 | -1.80% | 0.19 | 1.45% |
| 2025-12-15 | 17.70 | 18.14 | 17.50 | 17.79 | +0.40% | 0.25 | 1.82% |
| 2025-12-12 | 17.96 | 18.40 | 17.53 | 17.72 | -1.34% | 0.18 | 1.33% |
| 2025-12-11 | 18.51 | 18.61 | 17.90 | 17.96 | -3.02% | 0.26 | 1.89% |
| 2025-12-10 | 18.91 | 19.09 | 18.43 | 18.52 | -2.37% | 0.16 | 1.13% |
| 2025-12-09 | 19.51 | 19.51 | 18.91 | 18.97 | -2.17% | 0.14 | 0.95% |
| 2025-12-08 | 19.25 | 19.50 | 19.03 | 19.39 | +1.57% | 0.22 | 1.51% |
| 2025-12-05 | 18.55 | 19.18 | 18.35 | 19.09 | +3.25% | 0.16 | 1.11% |
| 2025-12-04 | 18.77 | 18.92 | 18.26 | 18.49 | -2.32% | 0.21 | 1.50% |
| 2025-12-03 | 19.10 | 19.53 | 18.71 | 18.93 | -1.15% | 0.22 | 1.49% |
| 2025-12-02 | 19.45 | 19.55 | 19.01 | 19.15 | -0.98% | 0.22 | 1.48% |
| 2025-12-01 | 19.67 | 19.90 | 19.21 | 19.34 | -0.92% | 0.29 | 1.91% |
| 2025-11-28 | 19.18 | 19.57 | 18.96 | 19.52 | +1.93% | 0.18 | 1.24% |
| 2025-11-27 | 19.01 | 19.39 | 19.01 | 19.15 | +0.74% | 0.21 | 1.41% |
| 2025-11-26 | 19.66 | 19.75 | 18.86 | 19.01 | -2.46% | 0.22 | 1.50% |
| 2025-11-25 | 19.15 | 19.92 | 19.15 | 19.49 | +2.36% | 0.23 | 1.57% |
| 2025-11-24 | 18.85 | 19.35 | 18.60 | 19.04 | +1.17% | 0.34 | 2.34% |
| 2025-11-21 | 19.96 | 20.12 | 18.51 | 18.82 | -5.62% | 0.36 | 2.44% |