奥浦迈（688293）历史行情

以下为奥浦迈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
2026-10-02	74.120	79.610	82.120	73.680	5.050	6.773%	806.78万	6.33亿	6.886%
2026-10-01	74.120	79.610	82.120	73.680	5.050	6.773%	806.78万	6.33亿	6.886%
2026-09-30	74.120	79.610	82.120	73.680	5.050	6.773%	806.78万	0.00亿	0.000%
2026-09-29	74.920	74.560	77.610	73.700	-0.280	-0.374%	572.46万	0.00亿	0.000%
2026-09-28	77.000	74.840	77.950	74.000	-2.610	-3.370%	555.87万	0.00亿	0.000%
2026-09-27	83.050	77.450	83.290	77.450	-7.550	-8.882%	702.32万	5.57亿	5.994%
2026-09-24	83.050	77.450	83.290	77.450	-7.550	-8.882%	702.32万	0.00亿	0.000%
2026-09-23	75.550	85.000	88.540	75.230	9.570	12.687%	881.74万	0.00亿	0.000%
2026-09-22	74.000	75.430	78.940	73.500	-0.020	-0.027%	703.22万	0.00亿	0.000%
2026-09-21	72.980	75.450	76.140	71.020	4.750	6.719%	826.33万	0.00亿	0.000%
2026-09-18	70.140	70.700	75.500	69.200	0.590	0.842%	688.93万	0.00亿	0.000%
2026-09-17	67.100	70.110	71.500	66.500	3.060	4.564%	667.76万	0.00亿	0.000%
2026-09-16	65.350	67.050	68.460	62.570	2.820	4.390%	629.16万	0.00亿	0.000%
2026-09-15	65.260	64.230	66.860	63.030	-2.850	-4.249%	621.63万	0.00亿	0.000%
2026-09-14	64.440	67.080	68.860	63.520	1.980	3.041%	739.41万	0.00亿	0.000%
2026-09-11	66.500	65.100	68.740	63.300	-1.760	-2.632%	439.45万	0.00亿	0.000%
2026-09-10	70.280	66.860	71.330	65.870	-4.120	-5.804%	656.43万	0.00亿	0.000%
2026-09-09	68.960	70.980	73.150	65.560	2.690	3.939%	1,128.17万	0.00亿	0.000%
2026-09-08	56.640	68.290	68.290	56.640	11.380	19.996%	854.03万	0.00亿	0.000%
2026-09-07	54.100	56.910	57.860	54.100	2.290	4.193%	375.80万	0.00亿	0.000%
2026-09-04	56.300	54.620	57.360	54.210	-1.310	-2.342%	287.39万	0.00亿	0.000%
2026-09-03	56.990	55.930	58.040	55.440	0.050	0.089%	339.37万	0.00亿	0.000%
2026-09-02	53.840	55.880	58.440	53.300	2.320	4.332%	584.25万	0.00亿	0.000%
2026-09-01	52.830	53.560	53.940	51.760	0.460	0.866%	350.70万	0.00亿	0.000%
2026-08-31	54.090	53.100	55.000	51.000	-2.000	-3.630%	565.20万	0.00亿	0.000%
2026-08-28	57.040	55.100	57.970	54.940	-1.880	-3.299%	281.29万	0.00亿	0.000%
2026-08-27	56.700	56.980	58.370	55.600	-0.440	-0.766%	304.75万	0.00亿	0.000%
2026-08-26	59.330	57.420	60.590	56.580	-1.910	-3.219%	299.03万	0.00亿	0.000%
2026-08-25	57.570	59.330	60.430	56.900	1.150	1.977%	418.90万	0.00亿	0.000%
2026-08-24	61.750	58.180	62.570	57.000	-3.570	-5.781%	511.45万	0.00亿	0.000%
2026-08-21	62.000	61.750	64.370	59.880	-2.150	-3.365%	454.81万	0.00亿	0.000%
2026-08-20	63.000	63.900	66.200	61.910	3.520	5.830%	654.39万	0.00亿	0.000%
2026-08-19	64.000	60.380	64.590	59.870	-4.170	-6.460%	531.79万	0.00亿	0.000%
2026-08-18	66.500	64.550	66.970	63.850	-1.950	-2.932%	338.71万	0.00亿	0.000%
2026-08-17	66.000	66.500	67.460	64.380	0.130	0.196%	480.20万	0.00亿	0.000%
2026-08-14	66.800	66.370	67.980	65.020	-1.160	-1.718%	542.60万	0.00亿	0.000%
2026-08-13	61.440	67.530	69.940	61.080	5.690	9.201%	897.89万	0.00亿	0.000%
2026-08-12	62.560	61.840	66.180	61.300	-1.870	-2.935%	573.89万	0.00亿	0.000%
2026-08-11	65.000	63.710	67.300	63.020	-3.140	-4.697%	785.92万	0.00亿	0.000%
2026-08-10	66.510	66.850	71.880	63.780	3.630	5.742%	1,137.67万	0.00亿	0.000%
2026-08-07	53.500	63.220	63.650	53.200	9.460	17.597%	779.52万	0.00亿	0.000%
2026-08-06	54.390	53.760	55.750	53.220	-0.840	-1.538%	302.55万	0.00亿	0.000%
2026-08-05	55.180	54.600	56.310	53.740	-0.230	-0.419%	395.23万	0.00亿	0.000%
2026-08-04	49.200	54.830	55.190	48.250	6.040	12.380%	527.57万	0.00亿	0.000%
2026-08-03	49.500	48.790	49.800	48.050	-0.610	-1.235%	362.78万	0.00亿	0.000%
2026-07-31	51.690	49.400	53.050	49.200	-1.380	-2.718%	308.91万	0.00亿	0.000%
2026-07-30	52.020	50.780	53.490	49.670	-2.300	-4.333%	301.97万	0.00亿	0.000%
2026-07-29	53.090	53.080	54.800	51.510	-0.140	-0.263%	335.58万	0.00亿	0.000%
2026-07-28	54.800	53.220	55.890	52.800	-1.920	-3.482%	266.39万	0.00亿	0.000%
2026-07-27	52.870	55.140	56.330	50.350	2.270	4.294%	479.20万	0.00亿	0.000%
2026-07-24	56.000	52.870	56.600	52.570	-3.650	-6.458%	538.27万	0.00亿	0.000%
2026-07-23	60.000	56.520	61.680	55.260	-2.920	-4.913%	678.59万	0.00亿	0.000%
2026-07-22	56.080	59.440	60.660	55.280	3.220	5.727%	686.28万	0.00亿	0.000%
2026-07-21	53.050	56.220	56.750	51.520	2.220	4.111%	460.52万	0.00亿	0.000%
2026-07-20	51.800	54.000	54.350	50.440	2.180	4.207%	475.52万	0.00亿	0.000%
2026-07-17	53.870	51.820	55.530	51.200	-2.580	-4.743%	563.44万	0.00亿	0.000%
2026-07-16	53.110	54.400	57.640	51.910	0.450	0.834%	703.37万	0.00亿	0.000%
2026-07-15	49.920	53.950	58.990	49.890	2.950	5.784%	765.25万	0.00亿	0.000%
2026-07-14	46.560	51.000	51.980	45.610	4.600	9.914%	578.20万	0.00亿	0.000%
2026-07-13	48.510	46.400	49.220	46.040	-1.990	-4.112%	299.49万	0.00亿	0.000%
2026-07-10	43.320	48.390	49.510	42.600	5.290	12.274%	430.90万	0.00亿	0.000%
2026-07-09	40.660	43.100	43.570	40.270	2.300	5.637%	235.99万	0.00亿	0.000%
2026-07-08	41.770	40.800	42.780	40.800	-1.390	-3.295%	177.52万	0.00亿	0.000%
2026-07-07	43.580	42.190	43.790	41.760	-2.060	-4.655%	290.13万	0.00亿	0.000%
2026-07-06	44.300	44.250	46.920	43.630	0.140	0.317%	342.70万	0.00亿	0.000%
2026-07-03	42.830	44.110	44.400	42.660	1.200	2.797%	184.07万	0.00亿	0.000%
2026-07-02	44.770	42.910	45.400	42.910	-1.580	-3.551%	242.88万	0.00亿	0.000%
2026-07-01	42.250	44.490	44.910	40.140	3.000	7.231%	325.88万	0.00亿	0.000%
2026-06-30	41.740	41.490	42.690	41.380	0.090	0.217%	205.49万	0.00亿	0.000%
2026-06-29	37.410	41.400	42.110	36.930	3.950	10.547%	320.19万	0.00亿	0.000%
2026-06-26	38.800	37.450	39.790	37.210	-2.080	-5.262%	262.51万	0.00亿	0.000%
2026-06-25	39.380	39.530	39.880	38.000	-0.360	-0.902%	269.42万	0.00亿	0.000%
2026-06-24	40.050	39.890	41.640	39.380	-0.140	-0.350%	307.38万	0.00亿	0.000%
2026-06-23	37.800	40.030	40.290	37.800	1.950	5.121%	238.19万	0.00亿	0.000%
2026-06-22	37.610	38.080	38.080	36.410	0.190	0.501%	233.56万	0.00亿	0.000%
2026-06-18	37.320	37.890	38.910	36.820	0.580	1.555%	188.59万	0.00亿	0.000%
2026-06-17	36.420	37.310	37.850	35.980	0.710	1.940%	149.18万	0.00亿	0.000%
2026-06-16	35.800	36.600	36.630	35.030	0.870	2.435%	153.52万	0.00亿	0.000%
2026-06-15	35.960	35.730	36.030	35.010	0.150	0.422%	122.20万	0.00亿	0.000%
2026-06-12	34.580	35.580	35.830	34.550	1.270	3.702%	157.12万	0.00亿	0.000%
2026-06-11	34.760	34.310	35.040	33.930	-0.770	-2.195%	116.87万	0.00亿	0.000%
2026-06-10	35.620	35.080	35.620	34.160	-0.540	-1.516%	133.34万	0.00亿	0.000%
2026-06-09	35.690	35.620	36.110	35.120	0.620	1.771%	172.18万	0.00亿	0.000%
2026-06-08	36.600	35.000	36.840	34.650	-2.250	-6.040%	288.41万	0.00亿	0.000%
2026-06-05	38.400	37.250	38.960	37.010	-0.990	-2.589%	184.82万	0.00亿	0.000%
2026-06-04	39.490	38.240	39.900	37.830	-1.780	-4.448%	214.37万	0.00亿	0.000%
2026-06-03	42.030	40.020	42.030	39.610	-0.990	-2.414%	174.80万	0.00亿	0.000%
2026-06-02	44.480	41.010	44.620	40.300	-3.750	-8.378%	280.20万	0.00亿	0.000%
2026-06-01	43.900	44.760	46.630	43.900	1.350	3.110%	228.03万	0.00亿	0.000%
2026-05-29	44.980	43.410	44.980	43.020	-0.970	-2.186%	105.04万	0.00亿	0.000%
2026-05-28	44.750	44.380	44.950	43.720	-0.280	-0.627%	73.63万	0.00亿	0.000%
2026-05-27	44.680	44.660	45.020	43.700	0.210	0.472%	72.77万	0.00亿	0.000%
2026-05-26	44.810	44.450	45.150	43.680	-0.610	-1.354%	79.15万	0.00亿	0.000%
2026-05-25	45.460	45.060	45.850	44.460	-0.390	-0.858%	77.93万	0.00亿	0.000%
2026-05-22	45.670	45.450	45.790	45.030	0.310	0.687%	81.07万	0.00亿	0.000%
2026-05-21	46.620	45.140	47.420	44.810	-1.550	-3.320%	136.09万	0.00亿	0.000%
2026-05-20	45.010	46.690	47.260	45.010	1.130	2.480%	158.88万	0.00亿	0.000%
2026-05-19	46.530	45.560	46.960	44.920	-0.740	-1.598%	120.29万	0.00亿	0.000%
2026-05-18	45.910	46.300	46.800	45.400	0.370	0.806%	144.81万	0.00亿	0.000%
2026-05-15	46.020	45.930	46.950	45.670	-0.280	-0.606%	100.21万	0.00亿	0.000%
2026-05-14	47.360	46.210	47.730	46.010	-1.090	-2.304%	114.26万	0.00亿	0.000%
2026-05-13	48.090	47.300	48.320	46.600	-0.790	-1.643%	167.20万	0.00亿	0.000%
2026-05-12	50.800	48.090	51.000	47.420	-3.750	-7.234%	337.75万	0.00亿	0.000%
2026-05-11	51.700	51.840	52.780	49.870	0.160	0.310%	262.83万	0.00亿	0.000%
2026-05-08	52.800	51.680	53.800	51.330	-0.700	-1.336%	102.88万	0.00亿	0.000%
2026-05-07	52.120	52.380	52.670	51.240	0.910	1.768%	155.60万	0.00亿	0.000%
2026-05-06	50.040	51.470	52.030	49.520	1.430	2.858%	183.35万	0.00亿	0.000%
2026-04-30	51.560	50.040	52.300	49.190	-1.520	-2.948%	227.79万	0.00亿	0.000%
2026-04-29	51.590	51.560	52.300	50.830	-0.030	-0.058%	116.21万	0.00亿	0.000%
2026-04-28	49.740	51.590	53.030	49.670	1.980	3.991%	212.00万	0.00亿	0.000%
2026-04-27	48.820	49.610	50.440	48.750	0.860	1.764%	133.49万	0.00亿	0.000%
2026-04-24	49.540	48.750	50.210	48.100	-0.790	-1.595%	207.52万	0.00亿	0.000%
2026-04-23	52.800	49.540	52.800	49.360	-3.260	-6.174%	158.12万	0.00亿	0.000%
2026-04-22	52.380	52.800	54.020	51.540	0.270	0.514%	173.33万	0.00亿	0.000%
2026-04-21	54.960	52.530	55.200	49.520	-2.580	-4.682%	356.20万	0.00亿	0.000%
2026-04-20	55.600	55.110	58.000	54.800	-0.500	-0.899%	159.52万	0.00亿	0.000%
2026-04-17	55.380	55.610	56.170	54.300	0.300	0.542%	159.10万	0.00亿	0.000%
2026-04-16	54.400	55.310	56.520	52.330	2.060	3.869%	227.48万	0.00亿	0.000%
2026-04-15	53.220	53.250	54.400	51.400	-0.140	-0.262%	147.19万	0.00亿	0.000%
2026-04-14	52.090	53.390	53.540	51.210	1.330	2.555%	163.63万	0.00亿	0.000%
2026-04-13	51.810	52.060	52.400	50.500	0.310	0.599%	169.82万	0.00亿	0.000%
2026-04-10	47.950	51.750	53.070	47.950	3.710	7.723%	317.86万	0.00亿	0.000%
2026-04-09	46.700	48.040	49.760	46.700	1.570	3.379%	253.17万	0.00亿	0.000%
2026-04-08	44.800	46.470	46.700	44.800	2.360	5.350%	141.84万	0.00亿	0.000%
2026-04-07	45.580	44.110	45.790	43.880	0.000	0.000%	137.42万	0.00亿	0.000%
2026-04-03	46.220	44.750	46.300	44.310	0.000	0.000%	129.36万	0.00亿	0.000%
2026-04-02	46.300	45.960	47.160	45.480	0.000	0.000%	155.92万	0.00亿	0.000%
2026-04-01	42.890	46.250	46.770	42.890	0.000	0.000%	215.54万	0.00亿	0.000%