奥佳华（002614）历史行情
以下为奥佳华近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 8.300 | 8.520 | 8.640 | 8.130 | 0.180 | 2.158% | 77.20万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.610 | 8.340 | 8.450 | 7.320 | 0.580 | 7.474% | 96.55万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.040 | 7.760 | 8.130 | 7.450 | -0.370 | -4.551% | 9,602.40万 | 7.45亿 | 21.761% |
| 2026-10-06 | 8.040 | 7.760 | 8.130 | 7.450 | -0.370 | -4.551% | 9,602.40万 | 7.45亿 | 21.761% |
| 2026-10-05 | 8.040 | 7.760 | 8.130 | 7.450 | -0.370 | -4.551% | 9,602.40万 | 7.45亿 | 21.761% |
| 2026-10-02 | 8.040 | 7.760 | 8.130 | 7.450 | -0.370 | -4.551% | 9,602.40万 | 7.45亿 | 21.761% |
| 2026-10-01 | 8.040 | 7.760 | 8.130 | 7.450 | -0.370 | -4.551% | 9,602.40万 | 7.45亿 | 21.761% |
| 2026-09-30 | 8.040 | 7.760 | 8.130 | 7.450 | -0.370 | -4.551% | 96.02万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.290 | 8.130 | 8.450 | 7.770 | -0.370 | -4.353% | 138.40万 | 0.00亿 | 0.000% |
| 2026-09-28 | 9.130 | 8.500 | 9.130 | 7.660 | 0.170 | 2.041% | 189.17万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.500 | 8.330 | 8.330 | 7.500 | 0.760 | 10.040% | 5,732.82万 | 4.63亿 | 12.991% |
| 2026-09-24 | 7.500 | 8.330 | 8.330 | 7.500 | 0.760 | 10.040% | 57.33万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.570 | 7.570 | 7.570 | 7.180 | 0.690 | 10.029% | 131.50万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.880 | 6.880 | 6.880 | 6.880 | 0.630 | 10.080% | 12.04万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.200 | 6.250 | 6.250 | 6.200 | 0.570 | 10.035% | 11.03万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.650 | 5.680 | 5.760 | 5.550 | 0.110 | 1.975% | 10.71万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.480 | 5.570 | 5.580 | 5.420 | 0.100 | 1.828% | 6.66万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.460 | 5.470 | 5.540 | 5.410 | -0.030 | -0.545% | 7.20万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.560 | 5.500 | 5.600 | 5.470 | -0.080 | -1.434% | 7.30万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.500 | 5.580 | 5.610 | 5.450 | 0.080 | 1.455% | 7.53万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.620 | 5.500 | 5.620 | 5.430 | -0.110 | -1.961% | 9.61万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.720 | 5.610 | 5.740 | 5.580 | -0.110 | -1.923% | 8.43万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.810 | 5.720 | 5.830 | 5.680 | -0.090 | -1.549% | 8.15万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.780 | 5.810 | 5.820 | 5.730 | 0.030 | 0.519% | 7.45万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.650 | 5.780 | 5.800 | 5.630 | 0.110 | 1.940% | 10.32万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.640 | 5.670 | 5.720 | 5.620 | 0.040 | 0.710% | 10.41万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.720 | 5.630 | 5.790 | 5.620 | -0.060 | -1.054% | 11.30万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.740 | 5.690 | 5.750 | 5.590 | -0.040 | -0.698% | 14.07万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.850 | 5.730 | 5.880 | 5.730 | -0.120 | -2.051% | 12.79万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.770 | 5.850 | 5.890 | 5.700 | -0.010 | -0.171% | 17.32万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.780 | 5.860 | 5.890 | 5.760 | 0.040 | 0.687% | 16.86万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.830 | 5.820 | 6.020 | 5.790 | -0.080 | -1.356% | 31.83万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.770 | 5.900 | 5.950 | 5.420 | 0.110 | 1.900% | 48.54万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.440 | 5.790 | 5.850 | 5.410 | 0.380 | 7.024% | 48.65万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.060 | 5.410 | 5.420 | 5.060 | 0.330 | 6.496% | 29.71万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.980 | 5.080 | 5.090 | 4.960 | 0.080 | 1.600% | 10.50万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.870 | 5.000 | 5.020 | 4.860 | 0.140 | 2.881% | 7.57万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.940 | 4.860 | 4.940 | 4.850 | -0.090 | -1.818% | 6.58万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.960 | 4.950 | 5.000 | 4.900 | -0.010 | -0.202% | 4.82万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.920 | 4.960 | 4.990 | 4.860 | 0.050 | 1.018% | 5.85万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.930 | 4.910 | 5.000 | 4.900 | -0.020 | -0.406% | 6.63万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.980 | 4.930 | 5.000 | 4.880 | -0.050 | -1.004% | 7.60万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.920 | 4.980 | 4.990 | 4.920 | 0.050 | 1.014% | 6.34万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.990 | 4.930 | 5.040 | 4.920 | -0.090 | -1.793% | 8.64万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.750 | 5.020 | 5.030 | 4.750 | 0.250 | 5.241% | 16.33万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.790 | 4.770 | 4.790 | 4.670 | -0.010 | -0.209% | 5.69万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.760 | 4.780 | 4.790 | 4.690 | 0.010 | 0.210% | 6.70万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.790 | 4.770 | 4.820 | 4.710 | -0.020 | -0.418% | 6.99万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.790 | 4.790 | 4.840 | 4.760 | -0.010 | -0.208% | 6.75万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.750 | 4.800 | 4.810 | 4.720 | 0.060 | 1.266% | 7.49万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.680 | 4.740 | 4.770 | 4.680 | 0.060 | 1.282% | 6.82万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.670 | 4.680 | 4.750 | 4.640 | 0.010 | 0.214% | 6.34万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.620 | 4.670 | 4.720 | 4.620 | 0.050 | 1.082% | 6.00万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.550 | 4.620 | 4.650 | 4.550 | 0.050 | 1.094% | 5.00万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.430 | 4.570 | 4.590 | 4.420 | 0.140 | 3.160% | 6.84万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.550 | 4.430 | 4.580 | 4.420 | -0.140 | -3.063% | 5.93万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.460 | 4.570 | 4.590 | 4.430 | 0.100 | 2.237% | 6.43万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.520 | 4.470 | 4.560 | 4.430 | -0.060 | -1.325% | 6.36万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.580 | 4.530 | 4.620 | 4.500 | -0.060 | -1.307% | 9.78万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.660 | 4.590 | 4.750 | 4.550 | -0.070 | -1.502% | 8.92万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.770 | 4.660 | 4.840 | 4.620 | -0.110 | -2.306% | 8.46万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.700 | 4.770 | 4.790 | 4.660 | 0.080 | 1.706% | 8.33万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.600 | 4.690 | 4.710 | 4.540 | 0.080 | 1.735% | 11.83万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.470 | 4.610 | 4.620 | 4.450 | 0.130 | 2.902% | 6.70万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.530 | 4.480 | 4.560 | 4.460 | -0.080 | -1.754% | 6.69万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.500 | 4.560 | 4.670 | 4.430 | 0.060 | 1.333% | 9.66万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.530 | 4.500 | 4.590 | 4.470 | -0.040 | -0.881% | 6.67万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.500 | 4.540 | 4.580 | 4.450 | 0.030 | 0.665% | 4.55万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.650 | 4.510 | 4.650 | 4.490 | -0.140 | -3.011% | 5.70万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.620 | 4.650 | 4.710 | 4.610 | 0.010 | 0.216% | 7.59万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.560 | 4.640 | 4.670 | 4.560 | 0.080 | 1.754% | 7.52万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.520 | 4.560 | 4.680 | 4.520 | 0.010 | 0.220% | 7.49万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.440 | 4.550 | 4.600 | 4.420 | 0.130 | 2.941% | 8.73万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.450 | 4.420 | 4.500 | 4.380 | -0.050 | -1.119% | 6.41万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.420 | 4.470 | 4.510 | 4.310 | 0.050 | 1.131% | 8.55万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.450 | 4.420 | 4.520 | 4.370 | -0.050 | -1.119% | 9.10万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.560 | 4.470 | 4.580 | 4.450 | -0.090 | -1.974% | 7.53万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.730 | 4.560 | 4.760 | 4.540 | -0.180 | -3.797% | 8.96万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.660 | 4.740 | 4.820 | 4.640 | 0.060 | 1.282% | 8.75万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.640 | 4.680 | 4.680 | 4.540 | -0.010 | -0.213% | 8.25万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.690 | 4.690 | 4.730 | 4.630 | -0.030 | -0.636% | 6.15万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.770 | 4.720 | 4.780 | 4.670 | -0.050 | -1.048% | 9.78万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.820 | 4.770 | 4.830 | 4.720 | -0.060 | -1.242% | 8.42万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.900 | 4.830 | 4.990 | 4.790 | -0.070 | -1.429% | 12.93万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.850 | 4.900 | 4.920 | 4.770 | 0.070 | 1.449% | 7.43万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.860 | 4.830 | 4.910 | 4.760 | -0.070 | -1.429% | 7.16万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.920 | 4.900 | 4.940 | 4.820 | -0.050 | -1.010% | 8.31万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.950 | 4.950 | 5.000 | 4.900 | 0.000 | 0.000% | 5.73万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.000 | 4.950 | 5.140 | 4.890 | -0.140 | -2.750% | 10.10万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.030 | 5.090 | 5.170 | 5.020 | 0.070 | 1.394% | 7.99万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.110 | 5.020 | 5.140 | 4.970 | -0.110 | -2.144% | 8.05万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.220 | 5.130 | 5.230 | 5.090 | -0.090 | -1.724% | 6.49万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.290 | 5.220 | 5.320 | 5.160 | -0.080 | -1.509% | 7.11万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.110 | 5.300 | 5.320 | 5.070 | 0.190 | 3.718% | 9.25万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.150 | 5.110 | 5.220 | 5.100 | 0.000 | 0.000% | 8.25万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.090 | 5.110 | 5.180 | 5.020 | 0.000 | 0.000% | 7.87万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.150 | 5.110 | 5.190 | 5.070 | -0.070 | -1.351% | 8.30万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.270 | 5.180 | 5.280 | 5.150 | -0.090 | -1.708% | 8.67万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.270 | 5.270 | 5.340 | 5.210 | 0.010 | 0.190% | 6.76万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.230 | 5.260 | 5.290 | 5.170 | 0.050 | 0.960% | 7.52万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.340 | 5.210 | 5.440 | 5.190 | -0.120 | -2.251% | 9.79万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.430 | 5.330 | 5.450 | 5.290 | -0.140 | -2.559% | 8.87万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.400 | 5.470 | 5.480 | 5.360 | 0.080 | 1.484% | 7.44万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.420 | 5.390 | 5.420 | 5.320 | -0.020 | -0.370% | 9.59万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.420 | 5.410 | 5.520 | 5.370 | -0.010 | -0.185% | 10.20万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.540 | 5.420 | 5.560 | 5.410 | -0.120 | -2.166% | 9.28万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.530 | 5.540 | 5.560 | 5.470 | 0.020 | 0.362% | 7.77万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.650 | 5.520 | 5.690 | 5.510 | -0.140 | -2.473% | 11.06万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.680 | 5.660 | 5.690 | 5.610 | -0.010 | -0.176% | 10.81万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.550 | 5.670 | 5.680 | 5.520 | 0.110 | 1.978% | 13.44万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.620 | 5.560 | 5.660 | 5.560 | -0.070 | -1.243% | 11.54万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.660 | 5.630 | 5.680 | 5.590 | -0.030 | -0.530% | 13.56万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.660 | 5.660 | 5.730 | 5.570 | 0.010 | 0.177% | 17.08万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.630 | 5.650 | 5.680 | 5.460 | -0.320 | -5.360% | 26.34万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.980 | 5.970 | 6.030 | 5.910 | -0.060 | -0.995% | 7.51万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.920 | 6.030 | 6.060 | 5.820 | 0.110 | 1.858% | 9.93万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.890 | 5.920 | 5.960 | 5.790 | 0.010 | 0.169% | 8.68万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.970 | 5.910 | 6.010 | 5.870 | -0.080 | -1.336% | 9.75万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.010 | 5.990 | 6.020 | 5.960 | -0.040 | -0.663% | 6.17万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.050 | 6.030 | 6.080 | 5.990 | -0.050 | -0.822% | 5.99万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.030 | 6.080 | 6.080 | 5.990 | 0.050 | 0.829% | 5.68万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.130 | 6.030 | 6.150 | 6.000 | -0.100 | -1.631% | 9.19万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.090 | 6.130 | 6.130 | 6.050 | 0.060 | 0.988% | 6.31万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.180 | 6.070 | 6.190 | 6.070 | -0.080 | -1.301% | 7.07万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.200 | 6.150 | 6.200 | 6.050 | 0.000 | 0.000% | 6.88万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.210 | 6.150 | 6.220 | 6.140 | 0.000 | 0.000% | 6.48万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.160 | 6.220 | 6.270 | 6.160 | 0.000 | 0.000% | 7.65万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.210 | 6.110 | 6.250 | 6.100 | 0.000 | 0.000% | 6.00万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.160 | 6.250 | 6.260 | 6.130 | 0.000 | 0.000% | 7.49万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.960 | 6.080 | 6.100 | 5.930 | 0.000 | 0.000% | 7.50万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.150 | 5.970 | 6.160 | 5.950 | 0.000 | 0.000% | 7.65万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.220 | 6.140 | 6.250 | 6.080 | 0.000 | 0.000% | 6.07万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.230 | 6.220 | 6.270 | 6.160 | 0.000 | 0.000% | 8.21万 | 0.00亿 | 0.000% |