燕麦科技（688312）历史行情

以下为燕麦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
2026-10-02	50.180	47.070	50.940	46.960	-2.860	-5.728%	818.77万	3.97亿	5.564%
2026-10-01	50.180	47.070	50.940	46.960	-2.860	-5.728%	818.77万	3.97亿	5.564%
2026-09-30	50.180	47.070	50.940	46.960	-2.860	-5.728%	818.77万	0.00亿	0.000%
2026-09-29	48.880	49.930	51.380	48.120	0.760	1.546%	776.99万	0.00亿	0.000%
2026-09-28	57.450	49.170	57.900	48.970	-8.620	-14.916%	1,264.31万	0.00亿	0.000%
2026-09-27	60.000	57.790	61.990	57.700	-2.810	-4.637%	1,185.33万	6.98亿	8.055%
2026-09-24	60.000	57.790	61.990	57.700	-2.810	-4.637%	1,185.33万	0.00亿	0.000%
2026-09-23	57.090	60.600	63.080	56.140	4.570	8.156%	1,613.19万	0.00亿	0.000%
2026-09-22	57.000	56.030	57.470	53.980	0.560	1.010%	1,241.20万	0.00亿	0.000%
2026-09-21	56.590	55.470	57.170	53.000	3.870	7.500%	1,395.95万	0.00亿	0.000%
2026-09-18	50.970	51.600	52.080	49.810	1.450	2.891%	570.02万	0.00亿	0.000%
2026-09-17	51.240	50.150	52.000	50.000	-1.090	-2.127%	541.74万	0.00亿	0.000%
2026-09-16	51.000	51.240	51.990	49.170	1.090	2.173%	752.39万	0.00亿	0.000%
2026-09-15	47.790	50.150	53.070	46.620	3.130	6.657%	1,023.59万	0.00亿	0.000%
2026-09-14	44.890	47.020	47.930	43.880	1.220	2.664%	639.72万	0.00亿	0.000%
2026-09-11	46.000	45.800	47.100	43.400	-1.700	-3.579%	599.93万	0.00亿	0.000%
2026-09-10	48.560	47.500	49.520	47.300	-1.530	-3.121%	527.21万	0.00亿	0.000%
2026-09-09	50.760	49.030	51.690	48.710	-0.070	-0.143%	806.17万	0.00亿	0.000%
2026-09-08	50.130	49.100	50.900	48.700	-1.400	-2.772%	831.13万	0.00亿	0.000%
2026-09-07	45.510	50.500	50.900	44.810	5.700	12.723%	1,007.35万	0.00亿	0.000%
2026-09-04	46.520	44.800	49.200	44.440	-1.440	-3.114%	592.89万	0.00亿	0.000%
2026-09-03	44.680	46.240	46.880	43.710	1.890	4.262%	521.20万	0.00亿	0.000%
2026-09-02	44.380	44.350	44.930	43.850	-0.730	-1.619%	459.00万	0.00亿	0.000%
2026-09-01	48.000	45.080	48.280	44.400	-3.190	-6.609%	619.69万	0.00亿	0.000%
2026-08-31	45.820	48.270	48.440	45.460	1.060	2.245%	424.12万	0.00亿	0.000%
2026-08-28	47.510	47.210	49.890	46.970	-0.980	-2.034%	554.12万	0.00亿	0.000%
2026-08-27	46.140	48.190	48.910	45.020	0.250	0.521%	953.35万	0.00亿	0.000%
2026-08-26	48.280	47.940	49.520	46.790	-0.280	-0.581%	474.61万	0.00亿	0.000%
2026-08-25	47.480	48.220	49.300	46.000	-0.140	-0.289%	434.40万	0.00亿	0.000%
2026-08-24	49.980	48.360	50.000	46.680	-1.360	-2.735%	506.48万	0.00亿	0.000%
2026-08-21	49.200	49.720	52.200	47.990	0.570	1.160%	655.97万	0.00亿	0.000%
2026-08-20	47.670	49.150	50.180	47.010	1.750	3.692%	648.43万	0.00亿	0.000%
2026-08-19	51.000	47.400	51.860	46.990	-5.720	-10.768%	869.34万	0.00亿	0.000%
2026-08-18	52.000	53.120	54.300	50.610	1.320	2.548%	851.24万	0.00亿	0.000%
2026-08-17	50.300	51.800	51.810	49.340	2.300	4.646%	534.69万	0.00亿	0.000%
2026-08-14	48.370	49.500	49.500	48.100	1.700	3.556%	440.81万	0.00亿	0.000%
2026-08-13	50.880	47.800	50.880	47.680	-1.400	-2.846%	487.56万	0.00亿	0.000%
2026-08-12	46.930	49.200	50.350	46.890	2.830	6.103%	676.81万	0.00亿	0.000%
2026-08-11	45.630	46.370	47.250	44.900	-0.530	-1.130%	523.97万	0.00亿	0.000%
2026-08-10	49.160	46.900	49.220	45.290	-2.120	-4.325%	725.51万	0.00亿	0.000%
2026-08-07	47.500	49.020	49.710	45.970	1.910	4.054%	674.53万	0.00亿	0.000%
2026-08-06	45.170	47.110	47.840	45.170	0.740	1.596%	627.91万	0.00亿	0.000%
2026-08-05	42.340	46.370	47.230	42.000	3.170	7.338%	739.29万	0.00亿	0.000%
2026-08-04	39.830	43.200	43.550	39.500	4.150	10.627%	606.78万	0.00亿	0.000%
2026-08-03	39.760	39.050	40.500	38.450	-1.010	-2.521%	516.75万	0.00亿	0.000%
2026-07-31	40.780	40.060	44.110	40.030	2.150	5.671%	647.46万	0.00亿	0.000%
2026-07-30	40.860	37.910	41.320	36.960	-3.650	-8.782%	697.33万	0.00亿	0.000%
2026-07-29	41.630	41.560	42.390	39.100	0.160	0.386%	603.46万	0.00亿	0.000%
2026-07-28	44.720	41.400	45.770	41.000	-3.990	-8.790%	470.20万	0.00亿	0.000%
2026-07-27	43.910	45.390	46.140	43.380	1.210	2.739%	379.61万	0.00亿	0.000%
2026-07-24	45.200	44.180	45.990	43.300	-1.410	-3.093%	422.91万	0.00亿	0.000%
2026-07-23	47.000	45.590	48.220	45.000	-1.110	-2.377%	476.29万	0.00亿	0.000%
2026-07-22	47.400	46.700	49.650	46.070	-1.160	-2.424%	590.36万	0.00亿	0.000%
2026-07-21	44.500	47.860	48.200	37.810	3.980	9.070%	976.98万	0.00亿	0.000%
2026-07-20	51.220	43.880	52.390	42.980	-6.120	-12.240%	919.56万	0.00亿	0.000%
2026-07-17	55.660	50.000	55.800	49.650	-5.100	-9.256%	709.09万	0.00亿	0.000%
2026-07-16	57.040	55.100	58.940	54.660	-2.890	-4.984%	468.12万	0.00亿	0.000%
2026-07-15	62.960	57.990	63.600	57.850	-2.830	-4.653%	411.58万	0.00亿	0.000%
2026-07-14	58.000	60.820	61.680	56.890	2.870	4.953%	458.08万	0.00亿	0.000%
2026-07-13	62.890	57.950	64.800	57.800	-6.170	-9.623%	705.91万	0.00亿	0.000%
2026-07-10	66.000	64.120	71.100	64.120	-2.080	-3.142%	582.82万	0.00亿	0.000%
2026-07-09	64.920	66.200	66.800	60.400	2.250	3.518%	605.88万	0.00亿	0.000%
2026-07-08	65.680	63.950	66.470	62.300	-1.400	-2.142%	369.36万	0.00亿	0.000%
2026-07-07	69.740	65.350	69.740	63.660	-3.250	-4.738%	444.80万	0.00亿	0.000%
2026-07-06	72.650	68.600	72.900	66.660	-2.220	-3.135%	480.61万	0.00亿	0.000%
2026-07-03	73.130	70.820	75.800	70.810	-2.310	-3.159%	603.82万	0.00亿	0.000%
2026-07-02	76.100	73.130	79.390	72.520	-6.980	-8.713%	583.92万	0.00亿	0.000%
2026-07-01	84.000	80.110	85.480	79.580	-3.880	-4.620%	553.31万	0.00亿	0.000%
2026-06-30	84.000	83.990	88.220	83.000	0.390	0.467%	603.08万	0.00亿	0.000%
2026-06-29	89.610	83.600	90.900	79.050	-6.580	-7.297%	768.16万	0.00亿	0.000%
2026-06-26	91.290	90.180	94.980	89.180	-3.760	-4.003%	552.66万	0.00亿	0.000%
2026-06-25	97.510	93.940	97.510	92.820	-3.010	-3.105%	688.67万	0.00亿	0.000%
2026-06-24	90.000	96.950	98.060	87.500	5.590	6.119%	788.68万	0.00亿	0.000%
2026-06-23	95.990	91.360	98.800	89.300	-4.630	-4.823%	747.22万	0.00亿	0.000%
2026-06-22	94.900	95.990	96.110	87.100	3.390	3.661%	1,137.78万	0.00亿	0.000%
2026-06-18	94.010	92.600	96.880	92.400	-1.700	-1.803%	817.79万	0.00亿	0.000%
2026-06-17	84.080	94.300	94.950	83.850	8.800	10.292%	1,115.13万	0.00亿	0.000%
2026-06-16	82.390	85.500	85.780	81.010	3.450	4.205%	718.94万	0.00亿	0.000%
2026-06-15	76.920	82.050	83.450	76.920	6.100	8.032%	719.87万	0.00亿	0.000%
2026-06-12	82.040	75.950	85.000	75.270	-1.780	-2.290%	658.19万	0.00亿	0.000%
2026-06-11	78.480	77.730	80.850	76.500	-0.490	-0.626%	475.75万	0.00亿	0.000%
2026-06-10	78.000	78.220	80.620	75.560	-1.660	-2.078%	459.36万	0.00亿	0.000%
2026-06-09	80.100	79.880	80.990	76.760	1.680	2.148%	441.60万	0.00亿	0.000%
2026-06-08	76.000	78.200	81.690	75.200	-3.100	-3.813%	508.80万	0.00亿	0.000%
2026-06-05	83.200	81.300	85.500	80.720	-3.190	-3.776%	564.75万	0.00亿	0.000%
2026-06-04	81.000	84.490	85.380	80.500	1.590	1.918%	582.42万	0.00亿	0.000%
2026-06-03	85.700	82.900	86.630	80.560	1.808	2.230%	822.85万	0.00亿	0.000%
2026-06-02	78.962	81.092	82.632	78.252	1.570	1.974%	561.36万	0.00亿	0.000%
2026-06-01	88.442	79.522	88.442	78.652	-6.930	-8.016%	933.76万	0.00亿	0.000%
2026-05-29	90.452	86.452	93.752	84.982	-1.660	-1.884%	859.88万	0.00亿	0.000%
2026-05-28	85.852	88.112	90.352	84.452	0.010	0.011%	867.80万	0.00亿	0.000%
2026-05-27	96.452	88.102	100.932	87.462	-7.350	-7.700%	843.36万	0.00亿	0.000%
2026-05-26	98.342	95.452	99.452	92.862	-4.430	-4.435%	621.54万	0.00亿	0.000%
2026-05-25	97.812	99.882	104.452	94.132	2.130	2.179%	820.43万	0.00亿	0.000%
2026-05-22	93.452	97.752	99.252	90.472	5.860	6.377%	727.70万	0.00亿	0.000%
2026-05-21	103.712	91.892	105.452	91.892	-10.640	-10.377%	904.65万	0.00亿	0.000%
2026-05-20	91.472	102.532	108.452	91.352	11.380	12.485%	1,108.07万	0.00亿	0.000%
2026-05-19	89.942	91.152	92.852	85.642	0.300	0.330%	806.04万	0.00亿	0.000%
2026-05-18	83.812	90.852	92.102	82.152	5.400	6.319%	889.89万	0.00亿	0.000%
2026-05-15	88.552	85.452	92.562	83.842	-2.680	-3.041%	995.70万	0.00亿	0.000%
2026-05-14	86.852	88.132	91.452	84.022	2.900	3.402%	970.21万	0.00亿	0.000%
2026-05-13	80.932	85.232	85.332	80.152	1.980	2.378%	757.57万	0.00亿	0.000%
2026-05-12	82.452	83.252	85.082	79.452	1.900	2.336%	819.65万	0.00亿	0.000%
2026-05-11	81.452	81.352	83.002	79.942	-0.800	-0.974%	747.01万	0.00亿	0.000%
2026-05-08	83.802	82.152	85.402	81.452	-1.650	-1.969%	757.17万	0.00亿	0.000%
2026-05-07	79.272	83.802	88.052	76.332	5.850	7.505%	1,122.21万	0.00亿	0.000%
2026-05-06	71.452	77.952	81.452	69.462	8.430	12.126%	1,217.92万	0.00亿	0.000%
2026-04-30	68.952	69.522	70.042	66.752	1.150	1.682%	778.70万	0.00亿	0.000%
2026-04-29	66.652	68.372	70.062	65.752	1.590	2.381%	696.38万	0.00亿	0.000%
2026-04-28	68.102	66.782	68.942	65.982	-1.630	-2.383%	654.07万	0.00亿	0.000%
2026-04-27	65.952	68.412	70.752	63.252	0.210	0.308%	1,103.10万	0.00亿	0.000%
2026-04-24	66.132	68.202	73.232	66.132	1.600	2.402%	1,044.32万	0.00亿	0.000%
2026-04-23	68.312	66.602	69.942	65.652	-2.280	-3.310%	879.10万	0.00亿	0.000%
2026-04-22	66.352	68.882	69.952	66.162	2.480	3.735%	858.09万	0.00亿	0.000%
2026-04-21	62.402	66.402	66.952	62.092	3.800	6.070%	854.60万	0.00亿	0.000%
2026-04-20	62.782	62.602	64.452	61.152	-0.690	-1.090%	815.43万	0.00亿	0.000%
2026-04-17	61.442	63.292	68.032	61.442	2.490	4.095%	1,129.82万	0.00亿	0.000%
2026-04-16	60.112	60.802	61.322	59.192	0.690	1.148%	661.65万	0.00亿	0.000%
2026-04-15	62.212	60.112	63.392	59.612	-2.100	-3.376%	912.60万	0.00亿	0.000%
2026-04-14	62.452	62.212	63.252	60.952	-1.240	-1.954%	819.42万	0.00亿	0.000%
2026-04-13	58.022	63.452	63.652	58.022	4.900	8.369%	1,082.96万	0.00亿	0.000%
2026-04-10	59.362	58.552	60.862	57.482	-1.680	-2.789%	1,068.50万	0.00亿	0.000%
2026-04-09	54.452	60.232	63.852	54.352	4.450	7.977%	1,369.50万	0.00亿	0.000%
2026-04-08	53.652	55.782	56.282	52.342	3.800	7.310%	945.22万	0.00亿	0.000%
2026-04-07	52.652	51.982	54.222	51.332	0.000	0.000%	741.40万	0.00亿	0.000%
2026-04-03	50.452	51.742	53.452	49.962	0.000	0.000%	820.12万	0.00亿	0.000%
2026-04-02	51.142	49.442	52.152	49.152	0.000	0.000%	560.34万	0.00亿	0.000%
2026-04-01	48.242	50.942	51.102	47.952	0.000	0.000%	710.09万	0.00亿	0.000%