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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 20.42 | 20.54 | 19.69 | 19.94 | -1.77% | 0.34 | 2.20% |
| 2025-11-19 | 21.39 | 21.39 | 20.00 | 20.30 | -5.05% | 0.33 | 2.07% |
| 2025-11-18 | 21.46 | 21.49 | 21.10 | 21.38 | 0.00% | 0.24 | 1.47% |
| 2025-11-17 | 21.56 | 21.63 | 21.07 | 21.38 | +0.14% | 0.23 | 1.42% |
| 2025-11-14 | 20.83 | 21.64 | 20.82 | 21.35 | +1.52% | 0.29 | 1.77% |
| 2025-11-13 | 20.81 | 21.16 | 20.60 | 21.03 | +0.77% | 0.29 | 1.78% |
| 2025-11-12 | 21.03 | 21.23 | 20.63 | 20.87 | -1.23% | 0.25 | 1.57% |
| 2025-11-11 | 21.15 | 21.21 | 20.52 | 21.13 | +1.73% | 0.23 | 1.44% |
| 2025-11-10 | 20.95 | 21.06 | 20.51 | 20.77 | +1.32% | 0.29 | 1.84% |
| 2025-11-07 | 20.85 | 20.85 | 20.28 | 20.50 | -1.68% | 0.27 | 1.72% |
| 2025-11-06 | 20.28 | 20.85 | 19.82 | 20.85 | +2.11% | 0.28 | 1.78% |
| 2025-11-05 | 19.85 | 20.49 | 19.76 | 20.42 | +1.59% | 0.26 | 1.67% |
| 2025-11-04 | 20.01 | 20.49 | 19.70 | 20.10 | +1.21% | 0.32 | 2.08% |
| 2025-11-03 | 19.50 | 19.95 | 19.30 | 19.86 | +2.37% | 0.37 | 2.43% |
| 2025-10-31 | 19.12 | 19.55 | 19.12 | 19.40 | +1.09% | 0.21 | 1.39% |
| 2025-10-30 | 19.61 | 19.61 | 19.00 | 19.19 | -1.64% | 0.23 | 1.59% |
| 2025-10-29 | 19.81 | 19.84 | 19.18 | 19.51 | -0.36% | 0.21 | 1.41% |
| 2025-10-28 | 19.46 | 19.94 | 19.31 | 19.58 | +0.62% | 0.27 | 1.80% |
| 2025-10-27 | 19.12 | 19.73 | 18.98 | 19.46 | +2.91% | 0.37 | 2.49% |
| 2025-10-24 | 19.00 | 19.18 | 18.70 | 18.91 | +0.05% | 0.24 | 1.67% |