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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 19.16 | 19.16 | 18.59 | 18.90 | -0.89% | 0.25 | 1.71% |
| 2025-10-22 | 18.90 | 19.28 | 18.80 | 19.07 | +0.90% | 0.22 | 1.54% |
| 2025-10-21 | 18.40 | 19.07 | 18.28 | 18.90 | +3.90% | 0.33 | 2.27% |
| 2025-10-20 | 18.46 | 18.50 | 17.93 | 18.19 | +0.39% | 0.20 | 1.44% |
| 2025-10-17 | 17.78 | 18.34 | 17.78 | 18.12 | +0.28% | 0.21 | 1.51% |
| 2025-10-16 | 18.14 | 18.42 | 17.92 | 18.07 | -0.39% | 0.22 | 1.60% |
| 2025-10-15 | 18.20 | 18.53 | 17.96 | 18.14 | -0.27% | 0.21 | 1.52% |
| 2025-10-14 | 18.88 | 18.90 | 18.04 | 18.19 | -1.25% | 0.26 | 1.85% |
| 2025-10-13 | 17.82 | 18.97 | 17.08 | 18.42 | -1.34% | 0.35 | 2.48% |
| 2025-10-10 | 18.81 | 19.08 | 18.27 | 18.67 | -0.27% | 0.34 | 2.41% |
| 2025-10-09 | 19.13 | 19.80 | 18.65 | 18.72 | -1.47% | 0.36 | 2.45% |
| 2025-09-30 | 19.30 | 19.30 | 18.76 | 19.00 | +0.74% | 0.24 | 1.62% |
| 2025-09-29 | 18.25 | 19.08 | 17.98 | 18.86 | +3.00% | 0.33 | 2.27% |
| 2025-09-26 | 18.24 | 18.73 | 17.86 | 18.31 | -0.11% | 0.23 | 1.62% |
| 2025-09-25 | 18.48 | 18.92 | 18.33 | 18.33 | -0.54% | 0.30 | 2.13% |
| 2025-09-24 | 18.19 | 18.48 | 17.80 | 18.43 | +1.10% | 0.28 | 2.00% |
| 2025-09-23 | 18.34 | 18.34 | 17.00 | 18.23 | -0.44% | 0.34 | 2.54% |
| 2025-09-22 | 18.29 | 18.36 | 17.71 | 18.31 | +0.05% | 0.32 | 2.31% |
| 2025-09-19 | 18.94 | 18.95 | 18.12 | 18.30 | -2.92% | 0.31 | 2.21% |
| 2025-09-18 | 19.40 | 19.45 | 18.71 | 18.85 | -1.98% | 0.38 | 2.62% |