奥福科技（688021）历史行情

以下为奥福科技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	19.950	19.870	20.300	19.620	0.060	0.303%	119.63万	0.00亿	0.000%
2026-10-07	20.360	19.810	20.360	19.790	-0.460	-2.269%	104.13万	0.21亿	1.363%
2026-10-06	20.360	19.810	20.360	19.790	-0.460	-2.269%	104.13万	0.21亿	1.363%
2026-10-05	20.360	19.810	20.360	19.790	-0.460	-2.269%	104.13万	0.21亿	1.363%
2026-10-02	20.360	19.810	20.360	19.790	-0.460	-2.269%	104.13万	0.21亿	1.363%
2026-10-01	20.360	19.810	20.360	19.790	-0.460	-2.269%	104.13万	0.21亿	1.363%
2026-09-30	20.360	19.810	20.360	19.790	-0.460	-2.269%	104.13万	0.00亿	0.000%
2026-09-29	19.800	20.270	20.350	19.660	0.350	1.757%	134.55万	0.00亿	0.000%
2026-09-28	20.220	19.920	20.380	19.540	-0.300	-1.484%	134.99万	0.00亿	0.000%
2026-09-27	20.550	20.220	20.610	20.050	-0.090	-0.443%	126.48万	0.26亿	1.655%
2026-09-24	20.550	20.220	20.610	20.050	-0.090	-0.443%	126.48万	0.00亿	0.000%
2026-09-23	20.030	20.310	20.440	19.710	0.340	1.703%	103.30万	0.00亿	0.000%
2026-09-22	19.840	19.970	20.310	19.500	0.300	1.525%	148.57万	0.00亿	0.000%
2026-09-21	19.220	19.670	19.820	19.220	0.450	2.341%	154.24万	0.00亿	0.000%
2026-09-18	18.840	19.220	19.450	18.840	0.360	1.909%	172.04万	0.00亿	0.000%
2026-09-17	18.780	18.860	19.050	18.530	0.000	0.000%	185.85万	0.00亿	0.000%
2026-09-16	18.630	18.860	19.010	18.420	0.230	1.235%	131.90万	0.00亿	0.000%
2026-09-15	19.130	18.630	19.230	18.550	-0.450	-2.358%	155.62万	0.00亿	0.000%
2026-09-14	18.890	19.080	19.450	18.450	0.100	0.527%	165.59万	0.00亿	0.000%
2026-09-11	19.370	18.980	19.570	18.280	-0.600	-3.064%	169.07万	0.00亿	0.000%
2026-09-10	19.630	19.580	20.130	19.550	-0.290	-1.459%	121.55万	0.00亿	0.000%
2026-09-09	20.150	19.870	20.150	19.640	-0.370	-1.828%	121.06万	0.00亿	0.000%
2026-09-08	20.360	20.240	20.490	20.140	-0.250	-1.220%	92.51万	0.00亿	0.000%
2026-09-07	20.470	20.490	20.750	20.080	0.420	2.093%	120.20万	0.00亿	0.000%
2026-09-04	20.530	20.070	20.820	20.050	-0.300	-1.473%	108.13万	0.00亿	0.000%
2026-09-03	20.880	20.370	21.230	20.280	-0.530	-2.536%	120.22万	0.00亿	0.000%
2026-09-02	20.870	20.900	21.140	20.610	-0.180	-0.854%	116.78万	0.00亿	0.000%
2026-09-01	21.080	21.080	21.310	20.750	0.000	0.000%	135.24万	0.00亿	0.000%
2026-08-31	20.740	21.080	21.240	20.590	0.230	1.103%	195.05万	0.00亿	0.000%
2026-08-28	20.860	20.850	21.180	20.700	-0.120	-0.572%	94.55万	0.00亿	0.000%
2026-08-27	20.810	20.970	21.190	20.700	-0.060	-0.285%	104.16万	0.00亿	0.000%
2026-08-26	21.130	21.030	21.400	20.650	-0.100	-0.473%	116.13万	0.00亿	0.000%
2026-08-25	20.310	21.130	21.330	20.030	0.780	3.833%	225.98万	0.00亿	0.000%
2026-08-24	21.260	20.350	21.260	20.150	-1.070	-4.995%	230.75万	0.00亿	0.000%
2026-08-21	20.950	21.420	21.510	20.160	0.300	1.420%	153.16万	0.00亿	0.000%
2026-08-20	20.620	21.120	21.170	20.370	0.750	3.682%	147.33万	0.00亿	0.000%
2026-08-19	21.030	20.370	21.430	20.140	-0.830	-3.915%	145.92万	0.00亿	0.000%
2026-08-18	21.450	21.200	21.590	21.000	-0.250	-1.166%	89.14万	0.00亿	0.000%
2026-08-17	20.620	21.450	21.550	20.510	0.760	3.673%	128.97万	0.00亿	0.000%
2026-08-14	20.640	20.690	21.000	20.450	0.080	0.388%	97.67万	0.00亿	0.000%
2026-08-13	20.960	20.610	21.090	20.550	-0.350	-1.670%	81.56万	0.00亿	0.000%
2026-08-12	20.800	20.960	21.200	20.760	0.240	1.158%	112.54万	0.00亿	0.000%
2026-08-11	20.990	20.720	21.180	20.610	-0.270	-1.286%	91.04万	0.00亿	0.000%
2026-08-10	20.650	20.990	21.140	20.160	0.420	2.042%	130.84万	0.00亿	0.000%
2026-08-07	20.100	20.570	20.750	19.600	0.360	1.781%	122.56万	0.00亿	0.000%
2026-08-06	19.980	20.210	20.310	19.760	0.330	1.660%	139.73万	0.00亿	0.000%
2026-08-05	19.710	19.880	20.300	19.600	0.110	0.556%	134.15万	0.00亿	0.000%
2026-08-04	19.070	19.770	20.050	19.070	0.800	4.217%	207.39万	0.00亿	0.000%
2026-08-03	18.230	18.970	19.080	17.770	0.920	5.097%	258.12万	0.00亿	0.000%
2026-07-31	18.020	18.050	18.430	17.630	0.260	1.461%	146.51万	0.00亿	0.000%
2026-07-30	18.250	17.790	18.610	17.450	-0.290	-1.604%	152.46万	0.00亿	0.000%
2026-07-29	17.540	18.080	18.330	17.430	0.620	3.551%	188.37万	0.00亿	0.000%
2026-07-28	17.670	17.460	18.070	17.460	-0.170	-0.964%	117.60万	0.00亿	0.000%
2026-07-27	17.030	17.630	17.930	16.880	0.800	4.753%	157.60万	0.00亿	0.000%
2026-07-24	17.060	16.830	17.250	16.650	-0.380	-2.208%	150.75万	0.00亿	0.000%
2026-07-23	16.250	17.210	17.340	16.240	0.880	5.389%	164.10万	0.00亿	0.000%
2026-07-22	16.700	16.330	16.910	16.220	-0.490	-2.913%	204.80万	0.00亿	0.000%
2026-07-21	16.720	16.820	17.450	15.510	0.020	0.119%	236.97万	0.00亿	0.000%
2026-07-20	17.720	16.800	18.890	16.550	-1.000	-5.618%	262.05万	0.00亿	0.000%
2026-07-17	19.210	17.800	19.330	17.600	-1.410	-7.340%	189.68万	0.00亿	0.000%
2026-07-16	19.520	19.210	19.920	18.970	-0.150	-0.775%	133.00万	0.00亿	0.000%
2026-07-15	19.370	19.360	19.530	18.890	0.010	0.052%	154.66万	0.00亿	0.000%
2026-07-14	19.140	19.350	19.370	18.310	0.550	2.926%	140.18万	0.00亿	0.000%
2026-07-13	20.080	18.800	20.080	18.650	-0.950	-4.810%	195.59万	0.00亿	0.000%
2026-07-10	19.530	19.750	20.200	19.140	0.240	1.230%	171.91万	0.00亿	0.000%
2026-07-09	19.210	19.510	19.750	18.650	0.100	0.515%	185.44万	0.00亿	0.000%
2026-07-08	20.270	19.410	20.610	19.300	-1.040	-5.086%	152.94万	0.00亿	0.000%
2026-07-07	21.560	20.450	21.670	20.180	-1.000	-4.662%	192.11万	0.00亿	0.000%
2026-07-06	21.490	21.450	22.140	21.330	-0.080	-0.372%	243.88万	0.00亿	0.000%
2026-07-03	20.780	21.530	21.850	20.490	0.850	4.110%	334.42万	0.00亿	0.000%
2026-07-02	20.420	20.680	21.650	20.220	0.370	1.822%	392.49万	0.00亿	0.000%
2026-07-01	19.910	20.310	20.910	19.470	1.000	5.179%	399.79万	0.00亿	0.000%
2026-06-30	19.260	19.310	19.570	18.890	0.100	0.521%	222.37万	0.00亿	0.000%
2026-06-29	19.690	19.210	19.950	18.780	-0.620	-3.127%	268.09万	0.00亿	0.000%
2026-06-26	20.010	19.830	20.240	19.210	-0.410	-2.026%	201.05万	0.00亿	0.000%
2026-06-25	20.860	20.240	20.860	19.940	-0.630	-3.019%	195.59万	0.00亿	0.000%
2026-06-24	21.650	20.870	21.850	20.670	-0.830	-3.825%	190.74万	0.00亿	0.000%
2026-06-23	22.830	21.700	22.830	21.350	0.140	0.649%	180.98万	0.00亿	0.000%
2026-06-22	21.670	21.560	21.670	20.230	0.190	0.889%	180.48万	0.00亿	0.000%
2026-06-18	21.430	21.370	21.780	20.990	-0.100	-0.466%	163.79万	0.00亿	0.000%
2026-06-17	22.130	21.470	22.190	21.430	-0.620	-2.807%	179.46万	0.00亿	0.000%
2026-06-16	22.240	22.090	22.550	21.530	-0.250	-1.119%	198.69万	0.00亿	0.000%
2026-06-15	21.880	22.340	23.390	21.880	0.280	1.269%	233.72万	0.00亿	0.000%
2026-06-12	22.170	22.060	22.380	21.610	-0.090	-0.406%	172.69万	0.00亿	0.000%
2026-06-11	21.990	22.150	22.350	21.310	0.020	0.090%	124.57万	0.00亿	0.000%
2026-06-10	22.210	22.130	22.340	21.510	-0.250	-1.117%	142.92万	0.00亿	0.000%
2026-06-09	22.600	22.380	22.830	22.050	0.030	0.134%	163.87万	0.00亿	0.000%
2026-06-08	22.150	22.350	23.250	21.820	-0.810	-3.497%	205.03万	0.00亿	0.000%
2026-06-05	22.810	23.160	23.650	21.950	0.340	1.490%	207.08万	0.00亿	0.000%
2026-06-04	23.420	22.820	23.660	22.560	-0.840	-3.550%	164.70万	0.00亿	0.000%
2026-06-03	24.150	23.660	24.680	23.180	-0.310	-1.293%	153.21万	0.00亿	0.000%
2026-06-02	24.770	23.970	25.190	23.480	-0.780	-3.152%	159.94万	0.00亿	0.000%
2026-06-01	24.020	24.750	25.170	23.550	0.550	2.273%	206.56万	0.00亿	0.000%
2026-05-29	24.730	24.200	25.340	23.900	-0.500	-2.024%	255.51万	0.00亿	0.000%
2026-05-28	25.020	24.700	25.020	23.560	0.120	0.488%	224.84万	0.00亿	0.000%
2026-05-27	25.400	24.580	25.820	24.050	-0.950	-3.721%	195.82万	0.00亿	0.000%
2026-05-26	26.350	25.530	26.630	25.150	-0.850	-3.222%	210.26万	0.00亿	0.000%
2026-05-25	27.030	26.380	28.050	26.200	-0.790	-2.908%	216.38万	0.00亿	0.000%
2026-05-22	26.300	27.170	27.560	26.290	0.850	3.229%	192.49万	0.00亿	0.000%
2026-05-21	27.710	26.320	27.860	26.210	-1.390	-5.016%	172.70万	0.00亿	0.000%
2026-05-20	27.950	27.710	27.950	27.390	-0.230	-0.823%	137.55万	0.00亿	0.000%
2026-05-19	28.400	27.940	28.680	27.550	-0.460	-1.620%	217.49万	0.00亿	0.000%
2026-05-18	27.930	28.400	28.600	27.730	0.470	1.683%	241.78万	0.00亿	0.000%
2026-05-15	28.550	27.930	28.780	27.640	-0.510	-1.793%	249.46万	0.00亿	0.000%
2026-05-14	28.410	28.440	29.440	28.400	-0.260	-0.906%	226.22万	0.00亿	0.000%
2026-05-13	29.350	28.700	29.380	28.430	-0.440	-1.510%	281.36万	0.00亿	0.000%
2026-05-12	28.760	29.140	30.140	28.500	-0.680	-2.280%	302.74万	0.00亿	0.000%
2026-05-11	28.730	29.820	30.350	28.310	1.470	5.185%	419.90万	0.00亿	0.000%
2026-05-08	28.080	28.350	28.640	27.720	-0.080	-0.281%	334.24万	0.00亿	0.000%
2026-05-07	28.080	28.430	28.750	27.750	0.180	0.637%	451.81万	0.00亿	0.000%
2026-05-06	29.000	28.250	29.860	27.590	-1.900	-6.302%	733.78万	0.00亿	0.000%
2026-04-30	26.100	30.150	30.200	25.900	4.250	16.409%	671.15万	0.00亿	0.000%
2026-04-29	24.510	25.900	25.950	24.350	1.370	5.585%	301.12万	0.00亿	0.000%
2026-04-28	24.440	24.530	25.160	24.290	0.320	1.322%	197.09万	0.00亿	0.000%
2026-04-27	24.400	24.210	24.490	23.560	0.320	1.339%	176.16万	0.00亿	0.000%
2026-04-24	23.490	23.890	24.230	23.240	0.400	1.703%	168.43万	0.00亿	0.000%
2026-04-23	23.770	23.490	23.770	22.960	-0.130	-0.550%	182.47万	0.00亿	0.000%
2026-04-22	23.910	23.620	23.950	23.350	-0.180	-0.756%	135.39万	0.00亿	0.000%
2026-04-21	24.110	23.800	24.350	23.740	-0.450	-1.856%	187.09万	0.00亿	0.000%
2026-04-20	24.070	24.250	24.450	23.910	0.090	0.373%	162.32万	0.00亿	0.000%
2026-04-17	24.350	24.160	24.370	23.740	-0.100	-0.412%	168.71万	0.00亿	0.000%
2026-04-16	23.930	24.260	24.490	23.670	0.300	1.252%	168.60万	0.00亿	0.000%
2026-04-15	24.220	23.960	24.850	23.860	-0.070	-0.291%	242.93万	0.00亿	0.000%
2026-04-14	24.360	24.030	25.480	23.850	-0.050	-0.208%	287.87万	0.00亿	0.000%
2026-04-13	24.210	24.080	24.400	23.810	0.000	0.000%	209.62万	0.00亿	0.000%
2026-04-10	24.660	24.410	25.090	24.080	0.000	0.000%	227.95万	0.00亿	0.000%
2026-04-09	24.750	24.240	24.830	23.840	0.000	0.000%	205.51万	0.00亿	0.000%
2026-04-08	24.350	24.750	25.120	23.850	0.000	0.000%	335.56万	0.00亿	0.000%
2026-04-07	23.000	23.730	24.410	23.000	0.000	0.000%	394.69万	0.00亿	0.000%
2026-04-03	24.220	23.300	24.460	23.130	0.000	0.000%	454.17万	0.00亿	0.000%
2026-04-02	25.850	24.350	26.240	23.830	0.000	0.000%	466.72万	0.00亿	0.000%
2026-04-01	26.050	26.100	27.310	25.490	0.000	0.000%	369.25万	0.00亿	0.000%