奕帆传动（301023）历史行情

以下为奕帆传动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
2026-10-07	30.030	28.810	30.080	28.660	-1.220	-4.063%	237.74万	0.69亿	3.562%
2026-10-06	30.030	28.810	30.080	28.660	-1.220	-4.063%	237.74万	0.69亿	3.562%
2026-10-05	30.030	28.810	30.080	28.660	-1.220	-4.063%	237.74万	0.69亿	3.562%
2026-10-02	30.030	28.810	30.080	28.660	-1.220	-4.063%	237.74万	0.69亿	3.562%
2026-10-01	30.030	28.810	30.080	28.660	-1.220	-4.063%	237.74万	0.69亿	3.562%
2026-09-30	30.030	28.810	30.080	28.660	-1.220	-4.063%	2.38万	0.00亿	0.000%
2026-09-29	28.850	30.030	30.300	28.450	1.240	4.307%	2.69万	0.00亿	0.000%
2026-09-28	28.960	28.790	29.230	28.490	-0.170	-0.587%	1.15万	0.00亿	0.000%
2026-09-27	29.140	29.110	29.550	28.910	-0.030	-0.103%	100.77万	0.29亿	1.510%
2026-09-24	28.990	28.960	29.400	28.760	-0.030	-0.103%	1.01万	0.00亿	0.000%
2026-09-23	28.610	28.990	29.230	28.350	0.400	1.399%	0.97万	0.00亿	0.000%
2026-09-22	28.360	28.590	29.150	28.150	0.350	1.239%	1.58万	0.00亿	0.000%
2026-09-21	28.550	28.240	28.770	28.060	-0.160	-0.563%	1.19万	0.00亿	0.000%
2026-09-18	28.020	28.400	28.950	28.020	0.380	1.356%	0.99万	0.00亿	0.000%
2026-09-17	27.680	28.020	28.400	26.950	0.650	2.375%	1.22万	0.00亿	0.000%
2026-09-16	26.980	27.370	27.520	26.580	0.230	0.847%	0.84万	0.00亿	0.000%
2026-09-15	27.620	27.140	27.950	27.000	-0.620	-2.233%	0.71万	0.00亿	0.000%
2026-09-14	27.110	27.760	28.030	26.880	0.680	2.511%	0.92万	0.00亿	0.000%
2026-09-11	27.930	27.080	27.930	26.750	-0.910	-3.251%	1.20万	0.00亿	0.000%
2026-09-10	28.860	27.990	28.860	27.960	-1.040	-3.583%	0.95万	0.00亿	0.000%
2026-09-09	29.000	29.030	29.730	28.850	-0.180	-0.616%	1.12万	0.00亿	0.000%
2026-09-08	28.580	29.210	29.280	28.310	0.630	2.204%	1.50万	0.00亿	0.000%
2026-09-07	28.720	28.580	28.940	28.430	0.140	0.492%	0.95万	0.00亿	0.000%
2026-09-04	29.000	28.440	29.430	28.290	-0.490	-1.694%	1.09万	0.00亿	0.000%
2026-09-03	29.330	28.930	29.620	28.860	0.050	0.173%	1.53万	0.00亿	0.000%
2026-09-02	28.480	28.880	29.410	28.480	0.070	0.243%	1.11万	0.00亿	0.000%
2026-09-01	29.280	28.810	29.280	28.420	-0.500	-1.706%	0.94万	0.00亿	0.000%
2026-08-31	28.100	29.310	29.540	28.100	0.730	2.554%	1.16万	0.00亿	0.000%
2026-08-28	28.320	28.580	29.000	28.230	0.270	0.954%	1.01万	0.00亿	0.000%
2026-08-27	28.300	28.310	28.680	27.890	0.240	0.855%	0.98万	0.00亿	0.000%
2026-08-26	28.830	28.070	28.890	27.830	-0.500	-1.750%	1.23万	0.00亿	0.000%
2026-08-25	27.450	28.570	28.640	26.790	0.970	3.514%	2.23万	0.00亿	0.000%
2026-08-24	29.110	27.600	29.160	27.160	-1.560	-5.350%	2.38万	0.00亿	0.000%
2026-08-21	29.130	29.160	29.570	28.410	0.070	0.241%	1.03万	0.00亿	0.000%
2026-08-20	29.170	29.090	29.410	28.590	0.690	2.430%	1.15万	0.00亿	0.000%
2026-08-19	30.450	28.400	30.450	28.350	-2.400	-7.792%	2.07万	0.00亿	0.000%
2026-08-18	30.270	30.800	30.830	29.590	0.530	1.751%	1.77万	0.00亿	0.000%
2026-08-17	29.580	30.270	30.320	29.310	0.650	2.194%	1.22万	0.00亿	0.000%
2026-08-14	29.610	29.620	30.110	29.330	0.020	0.068%	1.09万	0.00亿	0.000%
2026-08-13	29.850	29.600	30.730	29.560	-0.250	-0.838%	1.61万	0.00亿	0.000%
2026-08-12	29.660	29.850	30.150	29.660	0.030	0.101%	0.85万	0.00亿	0.000%
2026-08-11	29.460	29.820	30.260	29.130	0.200	0.675%	1.42万	0.00亿	0.000%
2026-08-10	30.230	29.620	30.230	29.050	-0.030	-0.101%	1.15万	0.00亿	0.000%
2026-08-07	29.550	29.650	29.940	29.030	-0.160	-0.537%	1.42万	0.00亿	0.000%
2026-08-06	29.390	29.810	30.450	29.020	0.310	1.051%	1.51万	0.00亿	0.000%
2026-08-05	28.790	29.500	29.570	28.750	0.530	1.829%	1.86万	0.00亿	0.000%
2026-08-04	28.650	28.970	29.140	28.180	0.270	0.941%	1.53万	0.00亿	0.000%
2026-08-03	27.540	28.700	28.840	27.500	1.200	4.364%	1.72万	0.00亿	0.000%
2026-07-31	26.520	27.500	27.870	26.520	1.520	5.851%	1.78万	0.00亿	0.000%
2026-07-30	26.850	25.980	27.270	25.850	-1.180	-4.345%	1.34万	0.00亿	0.000%
2026-07-29	26.680	27.160	27.300	26.470	0.590	2.221%	1.03万	0.00亿	0.000%
2026-07-28	26.850	26.570	27.340	26.540	-0.250	-0.932%	1.41万	0.00亿	0.000%
2026-07-27	25.720	26.820	27.090	24.970	1.750	6.980%	1.95万	0.00亿	0.000%
2026-07-24	25.540	25.070	25.720	25.030	-0.850	-3.279%	1.19万	0.00亿	0.000%
2026-07-23	25.560	25.920	26.260	25.370	0.090	0.348%	1.28万	0.00亿	0.000%
2026-07-22	26.460	25.830	26.850	25.660	-0.920	-3.439%	1.61万	0.00亿	0.000%
2026-07-21	26.230	26.750	27.000	24.360	0.240	0.905%	2.52万	0.00亿	0.000%
2026-07-20	27.050	26.510	28.230	25.760	-0.550	-2.033%	2.52万	0.00亿	0.000%
2026-07-17	27.760	27.060	29.440	26.870	-0.640	-2.310%	2.94万	0.00亿	0.000%
2026-07-16	27.870	27.700	28.800	27.350	-0.620	-2.189%	1.62万	0.00亿	0.000%
2026-07-15	28.950	28.320	29.330	28.180	-0.730	-2.513%	1.61万	0.00亿	0.000%
2026-07-14	27.300	29.050	29.600	27.020	1.800	6.606%	2.98万	0.00亿	0.000%
2026-07-13	30.510	27.250	30.510	27.180	-3.480	-11.324%	3.10万	0.00亿	0.000%
2026-07-10	30.860	30.730	31.710	30.350	-0.180	-0.582%	2.25万	0.00亿	0.000%
2026-07-09	30.770	30.910	31.130	29.710	0.050	0.162%	2.26万	0.00亿	0.000%
2026-07-08	32.850	30.860	32.850	30.850	-1.890	-5.771%	3.17万	0.00亿	0.000%
2026-07-07	33.730	32.750	35.070	32.550	-1.270	-3.733%	3.56万	0.00亿	0.000%
2026-07-06	35.510	34.020	35.580	33.990	-2.490	-6.820%	4.63万	0.00亿	0.000%
2026-07-03	33.950	36.510	36.530	33.820	2.760	8.178%	7.19万	0.00亿	0.000%
2026-07-02	33.980	33.750	35.120	33.570	-1.020	-2.934%	4.66万	0.00亿	0.000%
2026-07-01	33.550	34.770	35.360	33.360	0.970	2.870%	5.78万	0.00亿	0.000%
2026-06-30	31.850	33.800	34.230	31.550	1.840	5.757%	5.31万	0.00亿	0.000%
2026-06-29	30.980	31.960	32.310	30.530	0.740	2.370%	4.59万	0.00亿	0.000%
2026-06-26	32.750	31.220	32.750	30.060	-1.630	-4.962%	5.77万	0.00亿	0.000%
2026-06-25	29.650	32.850	34.350	29.360	3.200	10.793%	8.48万	0.00亿	0.000%
2026-06-24	30.820	29.650	30.840	29.240	-0.820	-2.691%	2.35万	0.00亿	0.000%
2026-06-23	29.490	30.470	31.120	29.490	0.670	2.248%	3.23万	0.00亿	0.000%
2026-06-22	30.850	29.800	30.970	28.730	-1.040	-3.372%	3.00万	0.00亿	0.000%
2026-06-18	30.130	30.840	31.150	29.360	0.580	1.917%	2.92万	0.00亿	0.000%
2026-06-17	30.740	30.260	31.000	30.150	-0.710	-2.293%	2.44万	0.00亿	0.000%
2026-06-16	30.090	30.970	31.140	29.370	0.860	2.856%	2.90万	0.00亿	0.000%
2026-06-15	29.770	30.110	30.370	29.700	0.670	2.276%	2.34万	0.00亿	0.000%
2026-06-12	30.980	29.440	31.070	29.360	-0.960	-3.158%	3.98万	0.00亿	0.000%
2026-06-11	31.000	30.400	31.250	30.100	-1.040	-3.308%	2.28万	0.00亿	0.000%
2026-06-10	32.430	31.440	32.840	30.930	-1.180	-3.617%	2.45万	0.00亿	0.000%
2026-06-09	32.600	32.620	33.200	32.000	-0.110	-0.336%	2.74万	0.00亿	0.000%
2026-06-08	31.640	32.730	33.620	31.350	0.380	1.175%	4.30万	0.00亿	0.000%
2026-06-05	31.520	32.350	33.390	29.730	1.358	4.382%	4.75万	0.00亿	0.000%
2026-06-04	30.942	30.992	31.600	30.825	-0.166	-0.533%	2.14万	0.00亿	0.000%
2026-06-03	31.850	31.158	32.075	30.967	-0.767	-2.403%	2.74万	0.00亿	0.000%
2026-06-02	31.708	31.925	32.967	31.700	0.242	0.764%	2.46万	0.00亿	0.000%
2026-06-01	31.600	31.683	32.258	31.433	-0.084	-0.264%	2.29万	0.00亿	0.000%
2026-05-29	33.750	31.767	33.967	31.525	-2.225	-6.546%	4.16万	0.00亿	0.000%
2026-05-28	34.758	33.992	35.158	32.917	-1.850	-5.162%	5.36万	0.00亿	0.000%
2026-05-27	40.533	35.842	40.683	35.700	-5.975	-14.288%	7.89万	0.00亿	0.000%
2026-05-26	40.725	41.817	43.017	40.525	0.567	1.375%	7.07万	0.00亿	0.000%
2026-05-25	41.600	41.250	41.600	39.933	-1.000	-2.367%	6.73万	0.00亿	0.000%
2026-05-22	40.775	42.250	42.308	39.308	1.942	4.818%	9.61万	0.00亿	0.000%
2026-05-21	37.592	40.308	40.767	37.200	2.541	6.728%	8.62万	0.00亿	0.000%
2026-05-20	37.517	37.767	39.433	37.450	-0.533	-1.392%	5.43万	0.00亿	0.000%
2026-05-19	38.017	38.300	38.850	37.517	0.033	0.086%	4.44万	0.00亿	0.000%
2026-05-18	36.767	38.267	38.267	36.517	1.500	4.080%	5.12万	0.00亿	0.000%
2026-05-15	35.250	36.767	37.758	35.250	1.450	4.106%	3.77万	0.00亿	0.000%
2026-05-14	35.758	35.317	35.925	35.125	-0.433	-1.211%	1.53万	0.00亿	0.000%
2026-05-13	36.008	35.750	36.183	35.533	-0.275	-0.763%	1.50万	0.00亿	0.000%
2026-05-12	36.700	36.025	37.058	35.933	-0.775	-2.106%	1.95万	0.00亿	0.000%
2026-05-11	36.625	36.800	37.083	36.067	0.175	0.478%	3.20万	0.00亿	0.000%
2026-05-08	35.350	36.625	36.958	35.017	1.233	3.484%	3.71万	0.00亿	0.000%
2026-05-07	34.667	35.392	35.492	34.583	0.725	2.091%	1.83万	0.00亿	0.000%
2026-05-06	34.292	34.667	35.000	34.292	0.392	1.144%	1.68万	0.00亿	0.000%
2026-04-30	34.483	34.275	34.600	33.767	0.675	2.009%	1.40万	0.00亿	0.000%
2026-04-29	33.100	33.600	33.933	33.000	0.533	1.612%	1.04万	0.00亿	0.000%
2026-04-28	33.475	33.067	33.850	32.850	-0.758	-2.241%	1.27万	0.00亿	0.000%
2026-04-27	33.133	33.825	33.942	32.725	0.625	1.883%	1.53万	0.00亿	0.000%
2026-04-24	33.092	33.200	33.567	32.683	-0.100	-0.300%	1.00万	0.00亿	0.000%
2026-04-23	34.100	33.300	34.100	33.175	-0.800	-2.346%	1.15万	0.00亿	0.000%
2026-04-22	34.133	34.100	34.258	33.483	-0.033	-0.097%	1.12万	0.00亿	0.000%
2026-04-21	34.658	34.133	35.092	33.867	-0.109	-0.318%	1.20万	0.00亿	0.000%
2026-04-20	33.900	34.242	34.392	33.767	0.250	0.735%	1.02万	0.00亿	0.000%
2026-04-17	33.742	33.992	34.033	33.450	0.117	0.345%	1.25万	0.00亿	0.000%
2026-04-16	33.500	33.875	33.983	33.167	0.700	2.110%	1.41万	0.00亿	0.000%
2026-04-15	33.225	33.175	33.750	33.058	-0.025	-0.075%	1.25万	0.00亿	0.000%
2026-04-14	33.100	33.200	33.233	32.742	0.367	1.118%	0.94万	0.00亿	0.000%
2026-04-13	32.775	32.833	33.125	32.608	-0.184	-0.557%	0.79万	0.00亿	0.000%
2026-04-10	33.008	33.017	33.533	32.908	0.259	0.791%	1.32万	0.00亿	0.000%
2026-04-09	33.158	32.758	33.542	32.583	0.000	0.000%	1.41万	0.00亿	0.000%
2026-04-08	32.342	33.125	33.125	32.058	0.000	0.000%	1.74万	0.00亿	0.000%
2026-04-07	30.592	31.667	32.100	30.567	0.000	0.000%	1.76万	0.00亿	0.000%
2026-04-03	31.517	30.600	31.725	30.533	0.000	0.000%	0.94万	0.00亿	0.000%
2026-04-02	32.575	31.550	32.792	31.400	0.000	0.000%	0.98万	0.00亿	0.000%
2026-04-01	32.667	32.408	32.800	32.150	0.000	0.000%	0.94万	0.00亿	0.000%