奥翔药业（603229）历史行情
以下为奥翔药业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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 7.530 | 7.640 | 7.670 | 7.480 | 0.070 | 0.925% | 328.53万 | 0.25亿 | 0.396% |
| 2026-10-19 | 7.500 | 7.570 | 7.610 | 7.460 | 0.000 | 0.000% | 4.19万 | 0.00亿 | 0.000% |
| 2026-10-16 | 7.730 | 7.570 | 7.900 | 7.510 | -0.120 | -1.560% | 7.16万 | 0.00亿 | 0.000% |
| 2026-10-15 | 7.740 | 7.690 | 7.830 | 7.620 | -0.110 | -1.410% | 4.85万 | 0.00亿 | 0.000% |
| 2026-10-14 | 7.870 | 7.800 | 7.910 | 7.770 | -0.130 | -1.639% | 4.39万 | 0.00亿 | 0.000% |
| 2026-10-13 | 7.930 | 7.930 | 8.050 | 7.730 | -0.080 | -0.999% | 5.82万 | 0.00亿 | 0.000% |
| 2026-10-12 | 8.180 | 8.010 | 8.270 | 8.000 | -0.180 | -2.198% | 4.94万 | 0.00亿 | 0.000% |
| 2026-10-09 | 8.050 | 8.190 | 8.210 | 7.910 | 0.130 | 1.613% | 8.04万 | 0.00亿 | 0.000% |
| 2026-10-08 | 8.300 | 8.060 | 8.400 | 8.020 | -0.200 | -2.421% | 7.97万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.130 | 8.260 | 8.430 | 8.130 | 0.120 | 1.474% | 800.42万 | 0.67亿 | 0.964% |
| 2026-10-06 | 8.130 | 8.260 | 8.430 | 8.130 | 0.120 | 1.474% | 800.42万 | 0.67亿 | 0.964% |
| 2026-10-05 | 8.130 | 8.260 | 8.430 | 8.130 | 0.120 | 1.474% | 800.42万 | 0.67亿 | 0.964% |
| 2026-10-02 | 8.130 | 8.260 | 8.430 | 8.130 | 0.120 | 1.474% | 800.42万 | 0.67亿 | 0.964% |
| 2026-10-01 | 8.130 | 8.260 | 8.430 | 8.130 | 0.120 | 1.474% | 800.42万 | 0.67亿 | 0.964% |
| 2026-09-30 | 8.130 | 8.260 | 8.430 | 8.130 | 0.120 | 1.474% | 8.00万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.130 | 8.140 | 8.220 | 8.020 | -0.030 | -0.367% | 6.07万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.150 | 8.170 | 8.250 | 8.010 | 0.020 | 0.245% | 9.45万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.200 | 8.150 | 8.470 | 8.150 | -0.250 | -2.976% | 1,543.32万 | 1.28亿 | 1.859% |
| 2026-09-24 | 8.200 | 8.150 | 8.470 | 8.150 | -0.250 | -2.976% | 15.43万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.070 | 8.400 | 8.890 | 8.050 | 0.290 | 3.576% | 27.89万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.880 | 8.110 | 8.220 | 7.790 | 0.200 | 2.528% | 12.21万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.570 | 7.910 | 7.910 | 7.570 | 0.330 | 4.354% | 10.44万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.610 | 7.580 | 7.770 | 7.560 | -0.020 | -0.263% | 5.27万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.550 | 7.600 | 7.640 | 7.490 | 0.050 | 0.662% | 3.00万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.560 | 7.550 | 7.600 | 7.460 | -0.010 | -0.132% | 3.11万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.570 | 7.560 | 7.700 | 7.550 | -0.070 | -0.917% | 2.95万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.500 | 7.630 | 7.730 | 7.480 | 0.110 | 1.463% | 4.13万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.670 | 7.520 | 7.720 | 7.450 | -0.190 | -2.464% | 6.33万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.850 | 7.710 | 7.920 | 7.700 | -0.180 | -2.281% | 4.47万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.950 | 7.890 | 7.980 | 7.850 | -0.090 | -1.128% | 4.24万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.900 | 7.980 | 8.010 | 7.830 | 0.100 | 1.269% | 4.82万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.710 | 7.880 | 7.950 | 7.710 | 0.090 | 1.155% | 4.72万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.930 | 7.790 | 8.010 | 7.770 | -0.110 | -1.392% | 4.65万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.890 | 7.900 | 7.960 | 7.870 | -0.010 | -0.126% | 4.61万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.810 | 7.910 | 8.030 | 7.730 | 0.100 | 1.280% | 6.56万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.770 | 7.810 | 7.840 | 7.710 | 0.080 | 1.035% | 5.30万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.890 | 7.730 | 7.900 | 7.580 | -0.300 | -3.736% | 11.66万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.060 | 8.030 | 8.140 | 7.970 | -0.020 | -0.248% | 4.32万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.000 | 8.050 | 8.060 | 7.920 | 0.020 | 0.249% | 5.35万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.170 | 8.030 | 8.280 | 8.010 | -0.120 | -1.472% | 9.27万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.900 | 8.150 | 8.180 | 7.780 | 0.210 | 2.645% | 8.40万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.260 | 7.940 | 8.500 | 7.910 | -0.160 | -1.975% | 11.17万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.270 | 8.100 | 8.340 | 7.990 | -0.250 | -2.994% | 11.66万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.150 | 8.350 | 8.530 | 8.130 | 0.380 | 4.768% | 14.73万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.130 | 7.970 | 8.380 | 7.950 | -0.190 | -2.328% | 9.08万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.240 | 8.160 | 8.360 | 8.120 | -0.080 | -0.971% | 7.80万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.410 | 8.240 | 8.410 | 8.050 | -0.130 | -1.553% | 8.80万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.400 | 8.370 | 8.490 | 8.230 | -0.030 | -0.357% | 8.88万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.180 | 8.400 | 8.550 | 8.080 | 0.210 | 2.564% | 13.41万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.210 | 8.190 | 8.320 | 8.110 | 0.020 | 0.245% | 6.69万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.090 | 8.170 | 8.330 | 8.070 | 0.000 | 0.000% | 8.26万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.170 | 8.170 | 8.280 | 8.050 | 0.090 | 1.114% | 10.57万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.740 | 8.080 | 8.090 | 7.670 | 0.340 | 4.393% | 12.20万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.810 | 7.740 | 7.810 | 7.660 | -0.030 | -0.386% | 4.95万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.850 | 7.770 | 7.850 | 7.750 | -0.070 | -0.893% | 5.86万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.660 | 7.840 | 7.880 | 7.660 | 0.210 | 2.752% | 7.45万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.420 | 7.630 | 7.640 | 7.420 | 0.210 | 2.830% | 6.64万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.320 | 7.420 | 7.460 | 7.300 | 0.110 | 1.505% | 7.84万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.400 | 7.310 | 7.570 | 7.270 | -0.100 | -1.350% | 9.01万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.340 | 7.410 | 7.520 | 7.320 | 0.090 | 1.230% | 7.86万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.350 | 7.320 | 7.460 | 7.290 | -0.080 | -1.081% | 6.15万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.240 | 7.400 | 7.440 | 7.150 | 0.130 | 1.788% | 9.19万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.410 | 7.270 | 7.540 | 7.270 | -0.190 | -2.547% | 9.49万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.760 | 7.460 | 7.810 | 7.300 | -0.360 | -4.604% | 21.45万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.810 | 7.820 | 8.030 | 7.730 | -0.020 | -0.255% | 8.78万 | 0.00亿 | 0.000% |
| 2026-07-21 | 8.050 | 7.840 | 8.050 | 7.760 | -0.210 | -2.609% | 11.66万 | 0.00亿 | 0.000% |
| 2026-07-20 | 8.110 | 8.050 | 8.320 | 7.880 | -0.050 | -0.617% | 13.68万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.610 | 8.100 | 8.620 | 8.050 | -0.516 | -5.989% | 11.62万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.506 | 8.616 | 8.746 | 8.416 | 0.120 | 1.412% | 12.45万 | 0.00亿 | 0.000% |
| 2026-07-15 | 8.216 | 8.496 | 8.706 | 8.216 | 0.190 | 2.288% | 13.61万 | 0.00亿 | 0.000% |
| 2026-07-14 | 8.026 | 8.306 | 8.586 | 7.896 | 0.280 | 3.489% | 12.64万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.066 | 8.026 | 8.236 | 7.986 | 0.000 | 0.000% | 8.59万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.826 | 8.026 | 8.186 | 7.656 | 0.180 | 2.294% | 8.75万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.836 | 7.846 | 8.056 | 7.736 | -0.040 | -0.507% | 6.48万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.996 | 7.886 | 8.166 | 7.846 | -0.110 | -1.376% | 5.72万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.336 | 7.996 | 8.336 | 7.966 | -0.420 | -4.990% | 7.39万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.316 | 8.416 | 8.646 | 8.116 | 0.020 | 0.238% | 11.13万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.116 | 8.396 | 8.416 | 8.106 | 0.280 | 3.450% | 10.35万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.956 | 8.116 | 8.266 | 7.956 | 0.040 | 0.495% | 7.61万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.636 | 8.076 | 8.096 | 7.576 | 0.400 | 5.211% | 11.11万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.976 | 7.676 | 7.996 | 7.646 | -0.340 | -4.242% | 8.26万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.696 | 8.016 | 8.116 | 7.466 | 0.340 | 4.429% | 9.86万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.936 | 7.676 | 7.946 | 7.676 | -0.280 | -3.519% | 6.44万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.996 | 7.956 | 8.086 | 7.746 | -0.070 | -0.872% | 6.00万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.176 | 8.026 | 8.256 | 7.976 | -0.150 | -1.835% | 6.08万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.866 | 8.176 | 8.286 | 7.836 | 0.290 | 3.677% | 10.20万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.026 | 7.886 | 8.036 | 7.566 | -0.170 | -2.110% | 14.02万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.206 | 8.056 | 8.356 | 8.056 | -0.180 | -2.186% | 7.55万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.416 | 8.236 | 8.416 | 8.196 | -0.150 | -1.789% | 5.50万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.266 | 8.386 | 8.496 | 8.056 | 0.050 | 0.600% | 10.41万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.346 | 8.336 | 8.536 | 8.236 | -0.120 | -1.419% | 10.92万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.586 | 8.456 | 8.676 | 8.456 | -0.130 | -1.514% | 7.56万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.886 | 8.586 | 8.896 | 8.496 | -0.290 | -3.267% | 9.18万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.866 | 8.876 | 8.926 | 8.706 | 0.020 | 0.226% | 6.28万 | 0.00亿 | 0.000% |
| 2026-06-09 | 9.066 | 8.856 | 9.066 | 8.856 | -0.190 | -2.100% | 5.78万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.936 | 9.046 | 9.156 | 8.796 | -0.130 | -1.417% | 9.23万 | 0.00亿 | 0.000% |
| 2026-06-05 | 9.266 | 9.176 | 9.436 | 9.146 | -0.110 | -1.185% | 7.64万 | 0.00亿 | 0.000% |
| 2026-06-04 | 9.436 | 9.286 | 9.566 | 9.206 | -0.100 | -1.065% | 9.93万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.586 | 9.386 | 9.736 | 9.196 | -0.030 | -0.319% | 15.44万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.606 | 9.416 | 9.706 | 9.316 | -0.210 | -2.182% | 10.84万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.406 | 9.626 | 9.636 | 9.256 | 0.180 | 1.906% | 12.94万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.856 | 9.446 | 9.856 | 9.256 | -0.350 | -3.573% | 14.14万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.816 | 9.796 | 10.026 | 9.396 | -0.040 | -0.407% | 19.95万 | 0.00亿 | 0.000% |
| 2026-05-27 | 10.136 | 9.836 | 10.286 | 9.786 | -0.350 | -3.436% | 14.32万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.816 | 10.186 | 10.516 | 9.756 | 0.320 | 3.243% | 17.78万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.986 | 9.866 | 10.206 | 9.786 | -0.180 | -1.792% | 13.45万 | 0.00亿 | 0.000% |
| 2026-05-22 | 10.336 | 10.046 | 10.346 | 9.966 | -0.240 | -2.333% | 11.40万 | 0.00亿 | 0.000% |
| 2026-05-21 | 10.556 | 10.286 | 10.706 | 10.236 | -0.230 | -2.187% | 15.78万 | 0.00亿 | 0.000% |
| 2026-05-20 | 10.316 | 10.516 | 10.676 | 10.146 | 0.170 | 1.643% | 15.55万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.906 | 10.346 | 10.516 | 9.786 | 0.450 | 4.547% | 20.71万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.946 | 9.896 | 10.036 | 9.796 | -0.080 | -0.802% | 6.09万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.736 | 9.976 | 10.076 | 9.716 | 0.200 | 2.046% | 12.47万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.016 | 9.776 | 10.016 | 9.776 | -0.250 | -2.494% | 8.53万 | 0.00亿 | 0.000% |
| 2026-05-13 | 10.036 | 10.026 | 10.116 | 9.916 | -0.070 | -0.693% | 9.00万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.236 | 10.096 | 10.236 | 10.006 | -0.160 | -1.560% | 10.73万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.126 | 10.256 | 10.336 | 9.946 | 0.200 | 1.989% | 15.92万 | 0.00亿 | 0.000% |
| 2026-05-08 | 10.166 | 10.056 | 10.216 | 9.926 | -0.110 | -1.082% | 10.08万 | 0.00亿 | 0.000% |
| 2026-05-07 | 10.306 | 10.166 | 10.306 | 10.096 | -0.020 | -0.196% | 8.91万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.756 | 10.186 | 10.506 | 9.746 | 0.420 | 4.301% | 20.76万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.516 | 9.766 | 9.866 | 9.386 | 0.190 | 1.984% | 11.52万 | 0.00亿 | 0.000% |
| 2026-04-29 | 10.116 | 9.576 | 10.116 | 9.456 | -0.540 | -5.338% | 17.88万 | 0.00亿 | 0.000% |
| 2026-04-28 | 10.076 | 10.116 | 10.236 | 10.016 | 0.040 | 0.397% | 9.31万 | 0.00亿 | 0.000% |
| 2026-04-27 | 10.216 | 10.076 | 10.326 | 9.986 | -0.080 | -0.788% | 11.54万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.816 | 10.156 | 10.216 | 9.686 | 0.300 | 3.044% | 13.42万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.936 | 9.856 | 9.956 | 9.756 | 0.000 | 0.000% | 6.05万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.746 | 9.926 | 9.936 | 9.746 | 0.000 | 0.000% | 6.01万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.936 | 9.806 | 9.996 | 9.776 | -0.100 | -1.009% | 6.12万 | 0.00亿 | 0.000% |
| 2026-04-20 | 10.016 | 9.906 | 10.056 | 9.896 | 0.000 | 0.000% | 6.69万 | 0.00亿 | 0.000% |
| 2026-04-17 | 10.106 | 10.006 | 10.186 | 9.986 | 0.000 | 0.000% | 8.64万 | 0.00亿 | 0.000% |
| 2026-04-16 | 10.180 | 10.180 | 10.250 | 10.050 | -0.010 | -0.100% | 9.97万 | 1.02亿 | 1.200% |
| 2026-04-15 | 10.436 | 10.186 | 10.526 | 10.076 | 0.000 | 0.000% | 15.91万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.126 | 10.306 | 10.326 | 10.036 | 0.180 | 1.778% | 13.56万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.046 | 10.126 | 10.236 | 9.916 | 0.000 | 0.000% | 9.28万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.966 | 10.056 | 10.186 | 9.916 | 0.000 | 0.000% | 9.39万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.036 | 9.986 | 10.266 | 9.946 | 0.000 | 0.000% | 11.02万 | 0.00亿 | 0.000% |
| 2026-04-08 | 10.116 | 10.036 | 10.166 | 9.946 | 0.000 | 0.000% | 10.54万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.836 | 9.996 | 10.116 | 9.736 | 0.000 | 0.000% | 11.24万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.146 | 9.896 | 10.186 | 9.886 | 0.000 | 0.000% | 12.22万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.146 | 10.116 | 10.256 | 10.076 | 0.000 | 0.000% | 14.71万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.126 | 10.146 | 10.366 | 10.126 | 0.000 | 0.000% | 21.96万 | 0.00亿 | 0.000% |