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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 19.31 | 19.51 | 18.99 | 19.23 | +0.10% | 0.30 | 2.03% |
| 2025-09-16 | 18.99 | 19.37 | 18.63 | 19.21 | +1.64% | 0.32 | 2.17% |
| 2025-09-15 | 19.07 | 19.12 | 18.71 | 18.90 | 0.00% | 0.26 | 1.78% |
| 2025-09-12 | 19.42 | 19.42 | 18.75 | 18.90 | -1.72% | 0.21 | 1.48% |
| 2025-09-11 | 19.05 | 19.26 | 18.60 | 19.23 | +0.94% | 0.26 | 1.81% |
| 2025-09-10 | 19.11 | 19.30 | 18.83 | 19.05 | +0.16% | 0.20 | 1.40% |
| 2025-09-09 | 19.13 | 19.37 | 18.82 | 19.02 | -0.57% | 0.33 | 2.24% |
| 2025-09-08 | 18.54 | 19.20 | 18.38 | 19.13 | +3.24% | 0.38 | 2.65% |
| 2025-09-05 | 17.95 | 18.56 | 17.95 | 18.53 | +2.21% | 0.25 | 1.80% |
| 2025-09-04 | 17.80 | 18.56 | 17.67 | 18.13 | +2.20% | 0.49 | 3.50% |
| 2025-09-03 | 18.40 | 18.58 | 17.63 | 17.74 | -3.64% | 0.29 | 2.07% |
| 2025-09-02 | 18.77 | 18.77 | 17.64 | 18.41 | -1.02% | 0.38 | 2.77% |
| 2025-09-01 | 18.60 | 19.05 | 18.45 | 18.60 | +0.70% | 0.51 | 3.57% |
| 2025-08-29 | 19.02 | 19.03 | 18.45 | 18.47 | -2.79% | 0.46 | 3.24% |
| 2025-08-28 | 19.00 | 19.56 | 18.30 | 19.00 | -0.16% | 0.79 | 5.47% |
| 2025-08-27 | 19.83 | 20.02 | 19.00 | 19.03 | -3.30% | 0.60 | 4.02% |
| 2025-08-26 | 19.51 | 20.10 | 19.25 | 19.68 | +1.34% | 0.44 | 2.88% |
| 2025-08-25 | 19.40 | 19.97 | 19.32 | 19.42 | +0.10% | 0.49 | 3.26% |
| 2025-08-22 | 19.65 | 19.69 | 19.11 | 19.40 | +0.41% | 0.42 | 2.82% |
| 2025-08-21 | 19.40 | 19.78 | 19.21 | 19.32 | +0.16% | 0.47 | 3.16% |