金奥博（002917）历史行情

以下为金奥博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
2026-10-08	10.050	9.980	10.170	9.920	-0.050	-0.499%	235.03万	0.24亿	0.902%
2026-10-07	10.110	10.030	10.150	10.000	-0.030	-0.298%	192.91万	0.19亿	0.740%
2026-10-06	10.110	10.030	10.150	10.000	-0.030	-0.298%	192.91万	0.19亿	0.740%
2026-10-05	10.110	10.030	10.150	10.000	-0.030	-0.298%	192.91万	0.19亿	0.740%
2026-10-02	10.110	10.030	10.150	10.000	-0.030	-0.298%	192.91万	0.19亿	0.740%
2026-10-01	10.110	10.030	10.150	10.000	-0.030	-0.298%	192.91万	0.19亿	0.740%
2026-09-30	10.110	10.030	10.150	10.000	-0.030	-0.298%	1.93万	0.00亿	0.000%
2026-09-29	10.140	10.060	10.210	9.900	0.020	0.199%	2.36万	0.00亿	0.000%
2026-09-28	10.130	10.040	10.200	9.940	-0.100	-0.986%	2.24万	0.00亿	0.000%
2026-09-27	10.270	10.140	10.270	10.110	-0.090	-0.880%	169.64万	0.17亿	0.651%
2026-09-24	10.270	10.140	10.270	10.110	-0.090	-0.880%	1.70万	0.00亿	0.000%
2026-09-23	10.380	10.230	10.380	10.170	-0.160	-1.540%	2.42万	0.00亿	0.000%
2026-09-22	10.370	10.390	10.460	10.330	0.000	0.000%	3.18万	0.00亿	0.000%
2026-09-21	10.200	10.390	10.390	10.150	0.270	2.668%	2.79万	0.00亿	0.000%
2026-09-18	10.100	10.120	10.220	10.060	0.040	0.397%	2.45万	0.00亿	0.000%
2026-09-17	10.010	10.080	10.130	9.930	0.010	0.099%	2.34万	0.00亿	0.000%
2026-09-16	9.850	10.070	10.100	9.830	0.180	1.820%	2.98万	0.00亿	0.000%
2026-09-15	10.110	9.890	10.180	9.850	-0.300	-2.944%	4.30万	0.00亿	0.000%
2026-09-14	10.090	10.190	10.310	10.080	0.010	0.098%	2.08万	0.00亿	0.000%
2026-09-11	10.340	10.180	10.390	10.060	-0.230	-2.209%	3.80万	0.00亿	0.000%
2026-09-10	10.540	10.410	10.610	10.390	-0.210	-1.977%	2.66万	0.00亿	0.000%
2026-09-09	10.610	10.620	10.700	10.530	-0.030	-0.282%	2.89万	0.00亿	0.000%
2026-09-08	10.560	10.650	10.690	10.520	0.110	1.044%	2.65万	0.00亿	0.000%
2026-09-07	10.570	10.540	10.640	10.500	-0.040	-0.378%	2.11万	0.00亿	0.000%
2026-09-04	10.470	10.580	10.670	10.440	0.140	1.341%	4.18万	0.00亿	0.000%
2026-09-03	10.690	10.440	10.700	10.390	-0.200	-1.880%	2.87万	0.00亿	0.000%
2026-09-02	10.610	10.640	10.680	10.460	0.010	0.094%	3.13万	0.00亿	0.000%
2026-09-01	10.480	10.630	10.690	10.470	0.150	1.431%	4.29万	0.00亿	0.000%
2026-08-31	10.360	10.480	10.480	10.300	0.080	0.769%	3.37万	0.00亿	0.000%
2026-08-28	10.280	10.400	10.430	10.260	0.090	0.873%	2.62万	0.00亿	0.000%
2026-08-27	10.260	10.310	10.360	10.210	0.010	0.097%	2.28万	0.00亿	0.000%
2026-08-26	10.370	10.300	10.520	10.270	-0.040	-0.387%	2.64万	0.00亿	0.000%
2026-08-25	10.080	10.340	10.370	10.080	0.180	1.772%	2.36万	0.00亿	0.000%
2026-08-24	10.250	10.160	10.340	10.080	-0.100	-0.975%	2.17万	0.00亿	0.000%
2026-08-21	10.290	10.260	10.320	10.110	-0.010	-0.097%	1.93万	0.00亿	0.000%
2026-08-20	10.110	10.270	10.360	10.110	0.190	1.885%	2.61万	0.00亿	0.000%
2026-08-19	10.350	10.080	10.450	10.060	-0.360	-3.448%	3.62万	0.00亿	0.000%
2026-08-18	10.500	10.440	10.540	10.340	-0.100	-0.949%	3.81万	0.00亿	0.000%
2026-08-17	10.560	10.540	10.570	10.360	0.090	0.861%	2.72万	0.00亿	0.000%
2026-08-14	10.520	10.450	10.530	10.370	0.030	0.288%	2.38万	0.00亿	0.000%
2026-08-13	10.600	10.420	10.660	10.410	-0.210	-1.976%	3.69万	0.00亿	0.000%
2026-08-12	10.600	10.630	10.670	10.550	0.030	0.283%	2.77万	0.00亿	0.000%
2026-08-11	10.750	10.600	10.810	10.600	-0.240	-2.214%	4.54万	0.00亿	0.000%
2026-08-10	10.540	10.840	10.970	10.500	0.240	2.264%	7.21万	0.00亿	0.000%
2026-08-07	10.810	10.600	10.980	10.430	0.050	0.474%	11.89万	0.00亿	0.000%
2026-08-06	10.430	10.550	10.600	10.380	0.130	1.248%	3.51万	0.00亿	0.000%
2026-08-05	10.410	10.420	10.480	10.350	0.000	0.000%	2.95万	0.00亿	0.000%
2026-08-04	10.530	10.420	10.540	10.360	-0.060	-0.573%	3.01万	0.00亿	0.000%
2026-08-03	10.190	10.480	10.480	10.110	0.240	2.344%	3.12万	0.00亿	0.000%
2026-07-31	10.030	10.240	10.280	10.030	0.230	2.298%	2.92万	0.00亿	0.000%
2026-07-30	10.110	10.010	10.190	9.900	-0.090	-0.891%	3.21万	0.00亿	0.000%
2026-07-29	9.920	10.100	10.150	9.920	0.200	2.020%	2.90万	0.00亿	0.000%
2026-07-28	9.800	9.900	9.990	9.750	0.060	0.610%	2.49万	0.00亿	0.000%
2026-07-27	9.670	9.840	9.880	9.570	0.210	2.181%	2.75万	0.00亿	0.000%
2026-07-24	9.750	9.630	9.790	9.530	-0.170	-1.735%	2.87万	0.00亿	0.000%
2026-07-23	9.480	9.800	9.810	9.430	0.330	3.485%	3.23万	0.00亿	0.000%
2026-07-22	9.640	9.470	9.690	9.420	-0.190	-1.967%	3.32万	0.00亿	0.000%
2026-07-21	9.690	9.660	9.700	9.400	0.010	0.104%	3.74万	0.00亿	0.000%
2026-07-20	9.900	9.650	10.030	9.560	-0.160	-1.631%	4.14万	0.00亿	0.000%
2026-07-17	10.040	9.810	10.230	9.680	-0.240	-2.388%	3.90万	0.00亿	0.000%
2026-07-16	10.010	10.050	10.180	9.960	0.000	0.000%	2.46万	0.00亿	0.000%
2026-07-15	9.900	10.050	10.070	9.790	0.180	1.824%	3.25万	0.00亿	0.000%
2026-07-14	9.720	9.870	9.910	9.570	0.200	2.068%	3.56万	0.00亿	0.000%
2026-07-13	10.100	9.670	10.100	9.640	-0.450	-4.447%	4.40万	0.00亿	0.000%
2026-07-10	10.000	10.120	10.320	9.920	0.050	0.497%	3.53万	0.00亿	0.000%
2026-07-09	10.250	10.070	10.260	9.800	-0.160	-1.564%	4.73万	0.00亿	0.000%
2026-07-08	10.350	10.230	10.440	10.150	-0.170	-1.635%	2.84万	0.00亿	0.000%
2026-07-07	10.600	10.400	10.740	10.360	-0.250	-2.347%	3.90万	0.00亿	0.000%
2026-07-06	11.170	10.650	11.170	10.620	-0.520	-4.655%	5.39万	0.00亿	0.000%
2026-07-03	10.820	11.170	11.340	10.750	0.379	3.512%	7.23万	0.00亿	0.000%
2026-07-02	10.601	10.791	10.971	10.561	0.110	1.030%	5.58万	0.00亿	0.000%
2026-07-01	10.391	10.681	10.771	10.311	0.290	2.791%	6.08万	0.00亿	0.000%
2026-06-30	10.121	10.391	10.461	9.961	0.280	2.769%	4.86万	0.00亿	0.000%
2026-06-29	10.181	10.111	10.191	9.811	-0.070	-0.688%	4.92万	0.00亿	0.000%
2026-06-26	10.231	10.181	10.501	10.061	-0.150	-1.452%	4.95万	0.00亿	0.000%
2026-06-25	10.701	10.331	10.701	10.271	-0.390	-3.638%	6.10万	0.00亿	0.000%
2026-06-24	11.001	10.721	11.031	10.561	-0.320	-2.898%	4.93万	0.00亿	0.000%
2026-06-23	10.961	11.041	11.171	10.941	0.040	0.364%	4.98万	0.00亿	0.000%
2026-06-22	11.201	11.001	11.201	10.661	-0.170	-1.522%	7.47万	0.00亿	0.000%
2026-06-18	11.171	11.171	11.301	10.921	-0.040	-0.357%	5.37万	0.00亿	0.000%
2026-06-17	11.461	11.211	11.491	11.131	-0.300	-2.606%	6.29万	0.00亿	0.000%
2026-06-16	11.611	11.511	11.701	11.371	-0.210	-1.792%	7.61万	0.00亿	0.000%
2026-06-15	11.821	11.721	11.961	11.521	-0.100	-0.846%	11.38万	0.00亿	0.000%
2026-06-12	11.741	11.821	11.931	11.491	0.170	1.459%	14.18万	0.00亿	0.000%
2026-06-11	12.061	11.651	12.281	11.351	-0.670	-5.438%	10.41万	0.00亿	0.000%
2026-06-10	12.491	12.321	12.741	12.111	-0.300	-2.377%	6.52万	0.00亿	0.000%
2026-06-09	12.911	12.621	12.951	12.481	-0.150	-1.175%	6.58万	0.00亿	0.000%
2026-06-08	13.021	12.771	13.341	12.601	-0.500	-3.768%	9.21万	0.00亿	0.000%
2026-06-05	12.731	13.271	13.511	12.661	0.580	4.570%	12.37万	0.00亿	0.000%
2026-06-04	12.761	12.691	13.071	12.541	-0.170	-1.322%	5.83万	0.00亿	0.000%
2026-06-03	13.401	12.861	13.401	12.721	-0.580	-4.315%	8.05万	0.00亿	0.000%
2026-06-02	13.531	13.441	13.731	13.341	-0.070	-0.518%	6.93万	0.00亿	0.000%
2026-06-01	13.161	13.511	13.801	12.881	0.110	0.821%	10.72万	0.00亿	0.000%
2026-05-29	13.961	13.401	14.131	13.331	-0.690	-4.897%	11.68万	0.00亿	0.000%
2026-05-28	14.101	14.091	14.401	13.941	-0.050	-0.354%	8.35万	0.00亿	0.000%
2026-05-27	14.511	14.141	14.631	13.981	-0.460	-3.150%	11.42万	0.00亿	0.000%
2026-05-26	14.571	14.601	14.701	14.211	0.030	0.206%	13.63万	0.00亿	0.000%
2026-05-25	14.551	14.571	14.811	14.401	0.060	0.413%	17.54万	0.00亿	0.000%
2026-05-22	14.071	14.511	15.001	14.071	0.600	4.313%	28.81万	0.00亿	0.000%
2026-05-21	13.751	13.911	14.351	13.671	0.240	1.756%	18.28万	0.00亿	0.000%
2026-05-20	13.621	13.671	13.931	13.531	-0.020	-0.146%	5.64万	0.00亿	0.000%
2026-05-19	13.351	13.691	13.741	13.351	0.290	2.164%	6.89万	0.00亿	0.000%
2026-05-18	13.261	13.401	13.441	13.001	0.080	0.601%	4.67万	0.00亿	0.000%
2026-05-15	13.381	13.321	13.581	13.231	-0.050	-0.374%	5.25万	0.00亿	0.000%
2026-05-14	13.861	13.371	13.881	13.351	-0.500	-3.605%	8.68万	0.00亿	0.000%
2026-05-13	13.251	13.871	13.981	13.151	0.610	4.600%	11.60万	0.00亿	0.000%
2026-05-12	13.821	13.261	13.891	13.171	-0.580	-4.190%	8.52万	0.00亿	0.000%
2026-05-11	13.401	13.841	14.181	13.331	0.430	3.206%	12.19万	0.00亿	0.000%
2026-05-08	13.141	13.411	13.531	13.131	0.220	1.668%	5.45万	0.00亿	0.000%
2026-05-07	13.291	13.191	13.421	13.121	-0.120	-0.902%	4.48万	0.00亿	0.000%
2026-05-06	12.981	13.311	13.601	12.931	0.480	3.741%	8.95万	0.00亿	0.000%
2026-04-30	12.811	12.831	12.961	12.661	-0.050	-0.388%	4.17万	0.00亿	0.000%
2026-04-29	12.471	12.881	12.941	12.471	0.330	2.629%	5.82万	0.00亿	0.000%
2026-04-28	12.801	12.551	12.801	12.501	-0.280	-2.182%	4.41万	0.00亿	0.000%
2026-04-27	12.851	12.831	12.871	12.591	-0.040	-0.311%	4.10万	0.00亿	0.000%
2026-04-24	12.951	12.871	12.951	12.551	0.050	0.390%	3.80万	0.00亿	0.000%
2026-04-23	13.171	12.821	13.181	12.761	-0.320	-2.435%	4.32万	0.00亿	0.000%
2026-04-22	13.041	13.141	13.231	13.011	0.030	0.229%	3.52万	0.00亿	0.000%
2026-04-21	13.461	13.111	13.461	12.981	-0.300	-2.237%	6.42万	0.00亿	0.000%
2026-04-20	13.901	13.411	13.901	13.291	-0.530	-3.802%	10.15万	0.00亿	0.000%
2026-04-17	14.031	13.941	14.041	13.851	-0.060	-0.429%	3.89万	0.00亿	0.000%
2026-04-16	13.881	14.001	14.031	13.671	0.130	0.937%	5.64万	0.00亿	0.000%
2026-04-15	13.951	13.871	14.031	13.861	-0.060	-0.431%	4.00万	0.00亿	0.000%
2026-04-14	13.971	13.931	14.061	13.811	-0.030	-0.215%	5.01万	0.00亿	0.000%
2026-04-13	13.901	13.961	14.011	13.781	0.020	0.143%	5.87万	0.00亿	0.000%
2026-04-10	14.051	13.941	14.261	13.931	0.000	0.000%	7.97万	0.00亿	0.000%
2026-04-09	14.071	14.021	14.191	13.951	0.000	0.000%	7.06万	0.00亿	0.000%
2026-04-08	13.671	14.221	14.401	13.601	0.000	0.000%	14.14万	0.00亿	0.000%
2026-04-07	13.141	13.671	13.831	12.881	0.000	0.000%	8.35万	0.00亿	0.000%
2026-04-03	13.241	12.991	13.331	12.961	0.000	0.000%	2.95万	0.00亿	0.000%
2026-04-02	13.201	13.231	13.461	13.051	0.000	0.000%	3.31万	0.00亿	0.000%
2026-04-01	13.551	13.261	13.601	13.131	0.000	0.000%	5.43万	0.00亿	0.000%