奥克股份（300082）历史行情
以下为奥克股份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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 8.150 | 8.580 | 8.690 | 8.150 | 0.450 | 5.535% | 16.72万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.240 | 8.130 | 8.240 | 8.030 | -0.120 | -1.455% | 5.81万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.050 | 8.250 | 8.300 | 8.050 | 0.200 | 2.484% | 6.35万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.110 | 8.050 | 8.170 | 8.010 | -0.060 | -0.740% | 4.69万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.070 | 8.110 | 8.190 | 8.050 | -0.020 | -0.246% | 4.91万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.240 | 8.130 | 8.330 | 7.970 | -0.180 | -2.166% | 8.25万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.450 | 8.310 | 8.480 | 8.280 | -0.170 | -2.005% | 5.11万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.370 | 8.480 | 8.510 | 8.360 | 0.030 | 0.355% | 6.49万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.490 | 8.450 | 8.530 | 8.390 | -0.020 | -0.236% | 6.20万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.380 | 8.470 | 8.530 | 8.320 | 0.030 | 0.355% | 7.56万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.620 | 8.440 | 8.700 | 8.390 | -0.080 | -0.939% | 9.17万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.580 | 8.520 | 8.640 | 8.480 | -0.070 | -0.815% | 8.82万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.850 | 8.590 | 8.860 | 8.570 | -0.290 | -3.266% | 12.47万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.530 | 8.880 | 8.930 | 8.510 | 0.350 | 4.103% | 20.44万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.500 | 8.530 | 8.700 | 8.490 | -0.120 | -1.387% | 14.06万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.600 | 8.650 | 8.840 | 8.600 | 0.050 | 0.581% | 20.51万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.800 | 8.600 | 8.830 | 8.470 | -0.280 | -3.153% | 29.78万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.400 | 8.880 | 8.980 | 8.400 | 0.540 | 6.475% | 40.23万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.300 | 8.340 | 8.980 | 8.220 | 0.470 | 5.972% | 35.16万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.800 | 7.870 | 7.980 | 7.740 | 0.060 | 0.768% | 9.22万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.690 | 7.810 | 7.830 | 7.610 | -0.020 | -0.255% | 8.24万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.550 | 7.830 | 7.980 | 7.510 | 0.330 | 4.400% | 13.13万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.690 | 7.500 | 7.770 | 7.440 | -0.260 | -3.351% | 4.94万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.910 | 7.760 | 7.920 | 7.720 | -0.150 | -1.896% | 5.14万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.770 | 7.910 | 7.920 | 7.730 | 0.100 | 1.280% | 5.79万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.830 | 7.810 | 7.890 | 7.720 | 0.020 | 0.257% | 4.36万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.990 | 7.790 | 7.990 | 7.780 | -0.120 | -1.517% | 5.57万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.850 | 7.910 | 7.960 | 7.830 | 0.060 | 0.764% | 3.77万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.960 | 7.850 | 7.960 | 7.820 | -0.120 | -1.506% | 5.21万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.840 | 7.970 | 8.000 | 7.820 | 0.110 | 1.399% | 6.78万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.900 | 7.860 | 7.950 | 7.730 | -0.030 | -0.380% | 6.96万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.770 | 7.890 | 7.990 | 7.720 | 0.030 | 0.382% | 7.85万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.760 | 7.860 | 7.930 | 7.640 | 0.140 | 1.813% | 6.85万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.720 | 7.720 | 7.760 | 7.600 | 0.070 | 0.915% | 5.96万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.520 | 7.650 | 7.670 | 7.370 | 0.080 | 1.057% | 6.54万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.440 | 7.570 | 7.720 | 7.440 | 0.040 | 0.531% | 7.88万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.500 | 7.530 | 7.790 | 7.500 | -0.050 | -0.660% | 10.02万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.430 | 7.580 | 7.720 | 7.280 | 0.180 | 2.432% | 10.80万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.270 | 7.400 | 7.660 | 7.230 | -0.020 | -0.270% | 10.78万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.120 | 7.420 | 7.460 | 7.080 | 0.400 | 5.698% | 13.27万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.920 | 7.020 | 7.280 | 6.920 | -0.030 | -0.426% | 10.83万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.730 | 7.050 | 7.080 | 6.730 | 0.330 | 4.911% | 9.86万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.900 | 6.720 | 6.990 | 6.700 | -0.180 | -2.609% | 5.68万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.820 | 6.900 | 6.950 | 6.380 | 0.080 | 1.173% | 10.94万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.010 | 6.820 | 7.200 | 6.700 | -0.210 | -2.987% | 10.10万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.270 | 7.030 | 7.350 | 6.950 | -0.270 | -3.699% | 8.71万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.330 | 7.300 | 7.590 | 7.200 | -0.070 | -0.950% | 7.42万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.380 | 7.370 | 7.570 | 7.300 | -0.020 | -0.271% | 7.09万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.200 | 7.390 | 7.420 | 7.080 | 0.190 | 2.639% | 8.42万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.700 | 7.200 | 7.850 | 7.150 | -0.580 | -7.455% | 10.56万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.740 | 7.780 | 7.940 | 7.640 | -0.030 | -0.384% | 8.74万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.880 | 7.810 | 7.940 | 7.450 | -0.090 | -1.139% | 11.39万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.390 | 7.900 | 8.390 | 7.890 | -0.470 | -5.615% | 10.76万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.740 | 8.370 | 8.860 | 8.320 | -0.410 | -4.670% | 9.40万 | 0.00亿 | 0.000% |
| 2026-07-06 | 9.010 | 8.780 | 9.140 | 8.770 | -0.270 | -2.983% | 9.35万 | 0.00亿 | 0.000% |
| 2026-07-03 | 9.210 | 9.050 | 9.440 | 9.000 | -0.090 | -0.985% | 13.14万 | 0.00亿 | 0.000% |
| 2026-07-02 | 9.620 | 9.140 | 9.690 | 9.120 | -0.570 | -5.870% | 18.74万 | 0.00亿 | 0.000% |
| 2026-07-01 | 8.890 | 9.710 | 9.860 | 8.700 | 1.080 | 12.514% | 25.83万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.580 | 8.630 | 8.760 | 8.450 | -0.030 | -0.346% | 9.79万 | 0.00亿 | 0.000% |
| 2026-06-29 | 8.680 | 8.660 | 8.870 | 8.470 | -0.080 | -0.915% | 10.45万 | 0.00亿 | 0.000% |
| 2026-06-26 | 9.300 | 8.740 | 9.410 | 8.710 | -0.670 | -7.120% | 15.46万 | 0.00亿 | 0.000% |
| 2026-06-25 | 9.450 | 9.410 | 9.780 | 9.350 | -0.140 | -1.466% | 13.72万 | 0.00亿 | 0.000% |
| 2026-06-24 | 9.930 | 9.550 | 10.200 | 9.350 | -0.130 | -1.343% | 17.40万 | 0.00亿 | 0.000% |
| 2026-06-23 | 9.530 | 9.680 | 9.960 | 9.500 | 0.100 | 1.044% | 16.60万 | 0.00亿 | 0.000% |
| 2026-06-22 | 9.290 | 9.580 | 9.610 | 8.880 | 0.260 | 2.790% | 18.66万 | 0.00亿 | 0.000% |
| 2026-06-18 | 9.710 | 9.320 | 9.840 | 9.230 | -0.440 | -4.508% | 18.33万 | 0.00亿 | 0.000% |
| 2026-06-17 | 9.760 | 9.760 | 9.990 | 9.580 | -0.080 | -0.813% | 17.96万 | 0.00亿 | 0.000% |
| 2026-06-16 | 9.670 | 9.840 | 10.070 | 9.470 | 0.290 | 3.037% | 22.80万 | 0.00亿 | 0.000% |
| 2026-06-15 | 9.050 | 9.550 | 9.660 | 9.040 | 0.620 | 6.943% | 17.21万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.900 | 8.930 | 9.130 | 8.720 | 0.140 | 1.593% | 10.30万 | 0.00亿 | 0.000% |
| 2026-06-11 | 9.040 | 8.790 | 9.040 | 8.680 | -0.130 | -1.457% | 7.30万 | 0.00亿 | 0.000% |
| 2026-06-10 | 9.000 | 8.920 | 9.180 | 8.770 | -0.100 | -1.109% | 8.00万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.890 | 9.020 | 9.070 | 8.590 | 0.320 | 3.678% | 10.72万 | 0.00亿 | 0.000% |
| 2026-06-08 | 9.100 | 8.700 | 9.130 | 8.550 | -0.510 | -5.537% | 12.27万 | 0.00亿 | 0.000% |
| 2026-06-05 | 9.170 | 9.210 | 9.440 | 8.980 | 0.010 | 0.109% | 16.57万 | 0.00亿 | 0.000% |
| 2026-06-04 | 9.400 | 9.200 | 9.450 | 9.000 | -0.290 | -3.056% | 11.55万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.640 | 9.490 | 9.720 | 9.410 | -0.150 | -1.556% | 9.99万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.750 | 9.640 | 9.870 | 9.400 | -0.140 | -1.431% | 9.59万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.690 | 9.780 | 10.040 | 9.600 | 0.090 | 0.929% | 10.66万 | 0.00亿 | 0.000% |
| 2026-05-29 | 10.240 | 9.690 | 10.240 | 9.600 | -0.550 | -5.371% | 16.96万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.990 | 10.240 | 10.410 | 9.800 | 0.210 | 2.094% | 14.69万 | 0.00亿 | 0.000% |
| 2026-05-27 | 10.670 | 10.030 | 10.850 | 9.970 | -0.470 | -4.476% | 17.13万 | 0.00亿 | 0.000% |
| 2026-05-26 | 10.950 | 10.500 | 10.950 | 10.300 | -0.470 | -4.284% | 18.22万 | 0.00亿 | 0.000% |
| 2026-05-25 | 10.900 | 10.970 | 11.660 | 10.850 | 0.240 | 2.237% | 32.26万 | 0.00亿 | 0.000% |
| 2026-05-22 | 10.350 | 10.730 | 10.900 | 10.180 | 0.390 | 3.772% | 17.66万 | 0.00亿 | 0.000% |
| 2026-05-21 | 10.670 | 10.340 | 10.970 | 10.320 | -0.330 | -3.093% | 19.52万 | 0.00亿 | 0.000% |
| 2026-05-20 | 10.590 | 10.670 | 10.800 | 10.270 | 0.030 | 0.282% | 14.59万 | 0.00亿 | 0.000% |
| 2026-05-19 | 10.700 | 10.640 | 10.780 | 10.280 | -0.130 | -1.207% | 16.58万 | 0.00亿 | 0.000% |
| 2026-05-18 | 10.720 | 10.770 | 11.100 | 10.660 | -0.040 | -0.370% | 14.48万 | 0.00亿 | 0.000% |
| 2026-05-15 | 11.110 | 10.810 | 11.250 | 10.700 | -0.260 | -2.349% | 17.81万 | 0.00亿 | 0.000% |
| 2026-05-14 | 11.400 | 11.070 | 11.440 | 11.050 | -0.380 | -3.319% | 21.17万 | 0.00亿 | 0.000% |
| 2026-05-13 | 11.850 | 11.450 | 11.850 | 11.410 | -0.440 | -3.701% | 28.44万 | 0.00亿 | 0.000% |
| 2026-05-12 | 12.300 | 11.890 | 12.370 | 11.780 | -0.430 | -3.490% | 26.67万 | 0.00亿 | 0.000% |
| 2026-05-11 | 12.080 | 12.320 | 12.660 | 11.870 | 0.200 | 1.650% | 36.95万 | 0.00亿 | 0.000% |
| 2026-05-08 | 12.520 | 12.120 | 12.820 | 11.990 | -0.560 | -4.416% | 40.56万 | 0.00亿 | 0.000% |
| 2026-05-07 | 12.520 | 12.680 | 13.250 | 12.240 | 0.210 | 1.684% | 42.93万 | 0.00亿 | 0.000% |
| 2026-05-06 | 11.650 | 12.470 | 12.550 | 11.580 | 0.840 | 7.223% | 43.13万 | 0.00亿 | 0.000% |
| 2026-04-30 | 12.200 | 11.630 | 12.290 | 11.430 | -0.730 | -5.906% | 38.59万 | 0.00亿 | 0.000% |
| 2026-04-29 | 11.800 | 12.360 | 12.450 | 11.540 | 0.430 | 3.604% | 37.11万 | 0.00亿 | 0.000% |
| 2026-04-28 | 12.900 | 11.930 | 12.900 | 11.860 | -1.480 | -11.037% | 56.58万 | 0.00亿 | 0.000% |
| 2026-04-27 | 12.770 | 13.410 | 13.530 | 12.590 | 0.460 | 3.552% | 51.35万 | 0.00亿 | 0.000% |
| 2026-04-24 | 12.180 | 12.950 | 13.170 | 12.050 | 0.720 | 5.887% | 62.22万 | 0.00亿 | 0.000% |
| 2026-04-23 | 11.940 | 12.230 | 12.550 | 11.800 | 0.110 | 0.908% | 52.93万 | 0.00亿 | 0.000% |
| 2026-04-22 | 11.230 | 12.120 | 12.530 | 11.030 | 0.860 | 7.638% | 62.07万 | 0.00亿 | 0.000% |
| 2026-04-21 | 11.380 | 11.260 | 11.520 | 11.120 | -0.120 | -1.054% | 18.00万 | 0.00亿 | 0.000% |
| 2026-04-20 | 11.480 | 11.380 | 11.570 | 11.250 | -0.100 | -0.871% | 19.77万 | 0.00亿 | 0.000% |
| 2026-04-17 | 11.320 | 11.480 | 11.780 | 11.110 | 0.060 | 0.525% | 33.59万 | 0.00亿 | 0.000% |
| 2026-04-16 | 11.240 | 11.420 | 11.880 | 11.240 | 0.240 | 2.147% | 36.23万 | 0.00亿 | 0.000% |
| 2026-04-15 | 11.670 | 11.180 | 11.670 | 11.120 | -0.480 | -4.117% | 38.39万 | 0.00亿 | 0.000% |
| 2026-04-14 | 11.000 | 11.660 | 11.790 | 10.920 | 0.650 | 5.904% | 47.91万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.640 | 11.010 | 11.040 | 10.550 | 0.000 | 0.000% | 31.73万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.790 | 10.720 | 11.050 | 10.620 | 0.000 | 0.000% | 26.70万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.730 | 10.720 | 11.080 | 10.600 | 0.000 | 0.000% | 30.81万 | 0.00亿 | 0.000% |
| 2026-04-08 | 10.710 | 10.790 | 10.790 | 10.530 | 0.000 | 0.000% | 27.47万 | 0.00亿 | 0.000% |
| 2026-04-07 | 10.420 | 10.750 | 10.790 | 10.290 | 0.000 | 0.000% | 23.61万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.930 | 10.230 | 11.010 | 10.220 | 0.000 | 0.000% | 24.12万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.530 | 10.830 | 11.020 | 10.530 | 0.000 | 0.000% | 29.98万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.600 | 10.670 | 10.880 | 10.350 | 0.000 | 0.000% | 26.48万 | 0.00亿 | 0.000% |