奥飞数据（300738）历史行情

以下为奥飞数据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	17.880	18.190	18.270	17.570	0.190	1.056%	2,127.72万	3.82亿	2.160%
2026-10-08	18.510	18.000	18.650	17.990	-0.500	-2.703%	1,714.35万	3.13亿	1.741%
2026-10-07	18.700	18.500	18.800	18.500	-0.190	-1.017%	1,457.11万	2.71亿	1.479%
2026-10-06	18.700	18.500	18.800	18.500	-0.190	-1.017%	1,457.11万	2.71亿	1.479%
2026-10-05	18.700	18.500	18.800	18.500	-0.190	-1.017%	1,457.11万	2.71亿	1.479%
2026-10-02	18.700	18.500	18.800	18.500	-0.190	-1.017%	1,457.11万	2.71亿	1.479%
2026-10-01	18.700	18.500	18.800	18.500	-0.190	-1.017%	1,457.11万	2.71亿	1.479%
2026-09-30	18.700	18.500	18.800	18.500	-0.190	-1.017%	14.57万	0.00亿	0.000%
2026-09-29	18.620	18.690	18.850	18.500	-0.020	-0.107%	15.42万	0.00亿	0.000%
2026-09-28	19.220	18.710	19.300	18.620	-0.600	-3.107%	22.66万	0.00亿	0.000%
2026-09-27	19.580	19.310	19.660	19.310	-0.400	-2.029%	1,789.63万	3.49亿	1.817%
2026-09-24	19.580	19.310	19.660	19.310	-0.400	-2.029%	17.90万	0.00亿	0.000%
2026-09-23	19.890	19.710	19.920	19.560	-0.340	-1.696%	24.50万	0.00亿	0.000%
2026-09-22	19.750	20.050	20.180	19.750	0.420	2.140%	38.46万	0.00亿	0.000%
2026-09-21	19.590	19.630	19.690	19.460	0.050	0.255%	25.26万	0.00亿	0.000%
2026-09-18	19.770	19.580	19.820	19.460	0.010	0.051%	28.55万	0.00亿	0.000%
2026-09-17	19.460	19.570	19.770	19.460	0.150	0.772%	23.70万	0.00亿	0.000%
2026-09-16	19.110	19.420	19.550	18.980	0.180	0.936%	24.42万	0.00亿	0.000%
2026-09-15	19.350	19.240	19.510	19.210	-0.210	-1.080%	15.27万	0.00亿	0.000%
2026-09-14	19.170	19.450	19.490	19.070	0.280	1.461%	17.68万	0.00亿	0.000%
2026-09-11	19.150	19.170	19.290	18.890	-0.270	-1.389%	25.25万	0.00亿	0.000%
2026-09-10	19.610	19.440	19.670	19.320	-0.300	-1.520%	18.74万	0.00亿	0.000%
2026-09-09	19.710	19.740	19.900	19.550	0.090	0.458%	20.47万	0.00亿	0.000%
2026-09-08	20.150	19.650	20.230	19.640	-0.520	-2.578%	32.10万	0.00亿	0.000%
2026-09-07	20.000	20.170	20.250	19.900	0.110	0.548%	22.21万	0.00亿	0.000%
2026-09-04	20.310	20.060	20.460	20.010	0.000	0.000%	32.36万	0.00亿	0.000%
2026-09-03	20.120	20.060	20.310	19.880	0.110	0.551%	24.85万	0.00亿	0.000%
2026-09-02	19.900	19.950	20.170	19.820	-0.230	-1.140%	26.64万	0.00亿	0.000%
2026-09-01	20.350	20.180	20.590	20.010	-0.210	-1.030%	35.40万	0.00亿	0.000%
2026-08-31	20.000	20.390	20.540	19.810	-0.180	-0.875%	43.89万	0.00亿	0.000%
2026-08-28	20.810	20.570	21.300	20.500	-0.290	-1.390%	44.23万	0.00亿	0.000%
2026-08-27	20.710	20.860	20.890	20.450	0.150	0.724%	45.60万	0.00亿	0.000%
2026-08-26	20.990	20.710	20.990	20.640	-0.190	-0.909%	23.69万	0.00亿	0.000%
2026-08-25	20.900	20.900	21.020	20.590	-0.330	-1.554%	30.87万	0.00亿	0.000%
2026-08-24	20.880	21.230	21.230	20.420	0.400	1.920%	40.35万	0.00亿	0.000%
2026-08-21	20.700	20.830	20.970	20.220	-0.130	-0.620%	35.24万	0.00亿	0.000%
2026-08-20	21.530	20.960	21.650	20.850	-0.370	-1.735%	51.06万	0.00亿	0.000%
2026-08-19	22.490	21.330	22.650	21.310	-1.700	-7.382%	63.69万	0.00亿	0.000%
2026-08-18	23.500	23.030	23.680	22.680	-0.590	-2.498%	56.32万	0.00亿	0.000%
2026-08-17	23.840	23.620	23.900	23.320	-0.130	-0.547%	70.68万	0.00亿	0.000%
2026-08-14	21.960	23.750	24.180	21.710	1.570	7.078%	120.24万	0.00亿	0.000%
2026-08-13	22.920	22.180	23.440	22.160	-0.450	-1.989%	80.46万	0.00亿	0.000%
2026-08-12	23.020	22.630	23.280	22.610	-0.260	-1.136%	48.51万	0.00亿	0.000%
2026-08-11	23.100	22.890	23.230	22.500	0.050	0.219%	58.64万	0.00亿	0.000%
2026-08-10	22.690	22.840	22.970	22.030	0.250	1.107%	56.54万	0.00亿	0.000%
2026-08-07	22.910	22.590	23.110	22.230	-0.340	-1.483%	68.21万	0.00亿	0.000%
2026-08-06	23.030	22.930	23.480	22.730	-0.690	-2.921%	81.40万	0.00亿	0.000%
2026-08-05	22.550	23.620	23.990	22.530	0.680	2.964%	120.56万	0.00亿	0.000%
2026-08-04	22.810	22.940	23.250	22.610	0.730	3.287%	87.88万	0.00亿	0.000%
2026-08-03	22.380	22.210	22.950	22.150	-0.150	-0.671%	70.80万	0.00亿	0.000%
2026-07-31	22.180	22.360	23.000	21.850	1.250	5.921%	94.57万	0.00亿	0.000%
2026-07-30	21.500	21.110	21.920	21.110	-0.790	-3.607%	53.61万	0.00亿	0.000%
2026-07-29	21.220	21.900	22.000	19.800	0.600	2.817%	74.81万	0.00亿	0.000%
2026-07-28	20.990	21.300	21.640	20.800	-0.190	-0.884%	46.56万	0.00亿	0.000%
2026-07-27	20.670	21.490	21.550	20.400	0.690	3.317%	50.71万	0.00亿	0.000%
2026-07-24	22.000	20.800	22.130	20.800	-1.830	-8.087%	74.29万	0.00亿	0.000%
2026-07-23	22.500	22.630	23.320	22.210	-0.290	-1.265%	76.48万	0.00亿	0.000%
2026-07-22	21.570	22.920	23.550	21.310	1.140	5.234%	121.75万	0.00亿	0.000%
2026-07-21	20.700	21.780	21.920	20.120	0.880	4.211%	95.06万	0.00亿	0.000%
2026-07-20	20.460	20.900	21.230	20.030	0.520	2.552%	75.49万	0.00亿	0.000%
2026-07-17	19.550	20.380	20.980	19.100	0.480	2.412%	82.98万	0.00亿	0.000%
2026-07-16	19.380	19.900	20.590	19.220	0.190	0.964%	47.41万	0.00亿	0.000%
2026-07-15	19.660	19.710	20.190	19.090	-0.120	-0.605%	47.64万	0.00亿	0.000%
2026-07-14	20.980	19.830	21.160	18.510	-1.320	-6.241%	84.48万	0.00亿	0.000%
2026-07-13	20.880	21.150	21.480	20.680	0.320	1.536%	70.66万	0.00亿	0.000%
2026-07-10	20.060	20.830	21.750	19.940	0.430	2.108%	74.55万	0.00亿	0.000%
2026-07-09	20.200	20.400	20.600	19.680	0.070	0.344%	56.37万	0.00亿	0.000%
2026-07-08	19.400	20.330	20.930	19.400	1.120	5.830%	70.27万	0.00亿	0.000%
2026-07-07	19.700	19.210	19.960	18.990	-0.590	-2.980%	35.99万	0.00亿	0.000%
2026-07-06	21.200	19.800	21.380	19.750	-0.560	-2.750%	44.18万	0.00亿	0.000%
2026-07-03	20.710	20.360	21.500	20.240	-0.540	-2.584%	46.92万	0.00亿	0.000%
2026-07-02	21.150	20.900	21.860	20.750	-0.586	-2.727%	59.66万	0.00亿	0.000%
2026-07-01	20.286	21.486	22.056	20.106	1.280	6.335%	82.63万	0.00亿	0.000%
2026-06-30	18.916	20.206	20.456	18.606	1.340	7.103%	50.92万	0.00亿	0.000%
2026-06-29	19.336	18.866	19.626	18.496	-0.490	-2.532%	41.56万	0.00亿	0.000%
2026-06-26	20.486	19.356	20.526	19.356	-1.440	-6.924%	53.56万	0.00亿	0.000%
2026-06-25	21.486	20.796	21.706	20.636	-0.710	-3.301%	55.03万	0.00亿	0.000%
2026-06-24	21.066	21.506	21.846	20.636	0.240	1.129%	62.21万	0.00亿	0.000%
2026-06-23	21.666	21.266	22.086	21.026	-0.720	-3.275%	74.96万	0.00亿	0.000%
2026-06-22	21.076	21.986	22.286	20.936	0.880	4.169%	91.34万	0.00亿	0.000%
2026-06-18	20.186	21.106	21.276	20.066	1.040	5.183%	83.83万	0.00亿	0.000%
2026-06-17	19.816	20.066	20.356	19.716	-0.020	-0.100%	38.97万	0.00亿	0.000%
2026-06-16	20.176	20.086	20.316	19.776	-0.130	-0.643%	44.21万	0.00亿	0.000%
2026-06-15	19.376	20.216	20.256	19.356	1.160	6.087%	49.80万	0.00亿	0.000%
2026-06-12	19.276	19.056	19.746	19.036	0.120	0.634%	43.92万	0.00亿	0.000%
2026-06-11	19.756	18.936	19.776	18.786	-0.950	-4.777%	51.62万	0.00亿	0.000%
2026-06-10	19.676	19.886	20.786	19.586	0.080	0.404%	63.20万	0.00亿	0.000%
2026-06-09	19.736	19.806	19.986	19.366	0.480	2.484%	37.23万	0.00亿	0.000%
2026-06-08	19.896	19.326	20.336	19.126	-1.150	-5.616%	52.34万	0.00亿	0.000%
2026-06-05	20.776	20.476	21.086	20.156	-0.410	-1.963%	48.95万	0.00亿	0.000%
2026-06-04	20.796	20.886	21.056	20.426	-0.350	-1.648%	53.45万	0.00亿	0.000%
2026-06-03	21.396	21.236	21.876	20.956	-0.780	-3.543%	69.02万	0.00亿	0.000%
2026-06-02	21.846	22.016	22.036	20.856	0.310	1.428%	56.91万	0.00亿	0.000%
2026-06-01	22.006	21.706	22.336	21.656	-0.040	-0.184%	52.79万	0.00亿	0.000%
2026-05-29	23.096	21.746	23.276	21.556	-1.340	-5.804%	62.42万	0.00亿	0.000%
2026-05-28	23.336	23.086	23.536	22.246	0.230	1.006%	58.08万	0.00亿	0.000%
2026-05-27	23.786	22.856	23.926	22.716	-1.070	-4.472%	55.48万	0.00亿	0.000%
2026-05-26	24.796	23.926	24.826	23.466	-1.220	-4.852%	66.26万	0.00亿	0.000%
2026-05-25	25.396	25.146	25.716	24.386	-0.240	-0.945%	69.60万	0.00亿	0.000%
2026-05-22	24.936	25.386	25.746	24.536	0.930	3.803%	76.30万	0.00亿	0.000%
2026-05-21	26.926	24.456	27.106	24.286	-2.260	-8.459%	108.28万	0.00亿	0.000%
2026-05-20	27.516	26.716	28.276	26.676	-1.300	-4.640%	96.85万	0.00亿	0.000%
2026-05-19	27.336	28.016	28.256	26.606	0.200	0.719%	110.42万	0.00亿	0.000%
2026-05-18	28.046	27.816	28.466	27.516	0.470	1.719%	107.18万	0.00亿	0.000%
2026-05-15	27.836	27.346	29.476	27.026	0.390	1.447%	134.15万	0.00亿	0.000%
2026-05-14	28.626	26.956	28.966	26.796	-0.990	-3.543%	92.58万	0.00亿	0.000%
2026-05-13	25.756	27.946	28.166	25.506	2.180	8.461%	117.93万	0.00亿	0.000%
2026-05-12	26.506	25.766	26.516	25.536	-0.730	-2.755%	61.69万	0.00亿	0.000%
2026-05-11	28.206	26.496	28.206	26.136	-0.550	-2.034%	94.83万	0.00亿	0.000%
2026-05-08	26.906	27.046	27.446	26.486	-0.330	-1.205%	70.83万	0.00亿	0.000%
2026-05-07	27.286	27.376	27.716	26.956	0.470	1.747%	86.23万	0.00亿	0.000%
2026-05-06	25.636	26.906	27.626	25.556	1.980	7.944%	129.74万	0.00亿	0.000%
2026-04-30	24.846	24.926	25.516	24.436	-0.160	-0.638%	78.55万	0.00亿	0.000%
2026-04-29	23.956	25.086	25.966	23.756	1.750	7.499%	159.02万	0.00亿	0.000%
2026-04-28	23.176	23.336	23.886	23.066	0.150	0.647%	76.50万	0.00亿	0.000%
2026-04-27	23.256	23.186	23.576	22.536	-0.800	-3.335%	73.20万	0.00亿	0.000%
2026-04-24	24.196	23.986	24.396	22.796	-0.560	-2.281%	102.33万	0.00亿	0.000%
2026-04-23	24.416	24.546	25.256	24.296	-0.140	-0.567%	95.50万	0.00亿	0.000%
2026-04-22	23.676	24.686	24.786	23.506	0.940	3.959%	115.27万	0.00亿	0.000%
2026-04-21	24.116	23.746	24.116	23.186	-0.530	-2.183%	69.55万	0.00亿	0.000%
2026-04-20	24.726	24.276	24.836	24.096	-0.700	-2.803%	96.74万	0.00亿	0.000%
2026-04-17	25.956	24.976	26.086	24.756	-0.950	-3.664%	104.37万	0.00亿	0.000%
2026-04-16	23.586	25.926	25.956	23.506	2.540	10.861%	157.24万	0.00亿	0.000%
2026-04-15	23.686	23.386	23.876	23.226	-0.250	-1.058%	57.95万	0.00亿	0.000%
2026-04-14	23.636	23.636	24.136	23.436	0.610	2.649%	83.15万	0.00亿	0.000%
2026-04-13	22.116	23.026	23.176	22.086	0.000	0.000%	64.53万	0.00亿	0.000%
2026-04-10	22.986	22.486	23.146	22.446	0.000	0.000%	56.38万	0.00亿	0.000%
2026-04-09	22.536	22.636	22.866	22.346	0.000	0.000%	59.66万	0.00亿	0.000%
2026-04-08	21.596	23.066	23.066	21.536	0.000	0.000%	130.55万	0.00亿	0.000%
2026-04-07	21.016	20.586	21.486	20.496	0.000	0.000%	51.03万	0.00亿	0.000%
2026-04-03	21.686	21.106	21.686	20.786	0.000	0.000%	57.73万	0.00亿	0.000%
2026-04-02	22.356	21.126	22.356	20.996	0.000	0.000%	74.36万	0.00亿	0.000%
2026-04-01	22.436	22.686	23.036	22.086	0.000	0.000%	81.94万	0.00亿	0.000%