奥精医疗（688613）历史行情

以下为奥精医疗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	20.700	20.100	21.040	20.080	-0.400	-1.951%	512.19万	1.05亿	3.738%
2026-10-06	20.700	20.100	21.040	20.080	-0.400	-1.951%	512.19万	1.05亿	3.738%
2026-10-05	20.700	20.100	21.040	20.080	-0.400	-1.951%	512.19万	1.05亿	3.738%
2026-10-02	20.700	20.100	21.040	20.080	-0.400	-1.951%	512.19万	1.05亿	3.738%
2026-10-01	20.700	20.100	21.040	20.080	-0.400	-1.951%	512.19万	1.05亿	3.738%
2026-09-30	20.700	20.100	21.040	20.080	-0.400	-1.951%	512.19万	0.00亿	0.000%
2026-09-29	19.630	20.500	20.750	19.420	0.880	4.485%	770.55万	0.00亿	0.000%
2026-09-28	21.090	19.620	21.300	19.200	-1.470	-6.970%	877.02万	0.00亿	0.000%
2026-09-27	21.200	21.090	21.300	20.520	-0.200	-0.939%	684.35万	1.43亿	4.995%
2026-09-24	21.200	21.090	21.300	20.520	-0.200	-0.939%	684.35万	0.00亿	0.000%
2026-09-23	20.240	21.290	21.300	20.240	0.890	4.363%	1,106.49万	0.00亿	0.000%
2026-09-22	19.420	20.400	20.880	18.900	1.190	6.195%	1,287.49万	0.00亿	0.000%
2026-09-21	18.020	19.210	19.530	17.730	1.190	6.604%	1,018.95万	0.00亿	0.000%
2026-09-18	16.820	18.020	18.580	16.500	1.210	7.198%	1,282.77万	0.00亿	0.000%
2026-09-17	15.320	16.810	17.500	15.200	1.480	9.654%	996.33万	0.00亿	0.000%
2026-09-16	15.200	15.330	15.500	15.050	0.040	0.262%	132.09万	0.00亿	0.000%
2026-09-15	15.930	15.290	15.980	15.270	-0.330	-2.113%	200.00万	0.00亿	0.000%
2026-09-14	14.970	15.620	15.940	14.840	0.590	3.925%	414.92万	0.00亿	0.000%
2026-09-11	15.150	15.030	15.190	14.500	-0.200	-1.313%	308.11万	0.00亿	0.000%
2026-09-10	15.730	15.230	15.850	15.210	-0.600	-3.790%	238.63万	0.00亿	0.000%
2026-09-09	15.880	15.830	16.180	15.730	-0.170	-1.063%	222.54万	0.00亿	0.000%
2026-09-08	15.620	16.000	16.050	15.540	0.300	1.911%	263.33万	0.00亿	0.000%
2026-09-07	15.800	15.700	15.900	15.580	-0.090	-0.570%	248.65万	0.00亿	0.000%
2026-09-04	16.370	15.790	16.380	15.690	-0.420	-2.591%	493.24万	0.00亿	0.000%
2026-09-03	16.650	16.210	16.750	15.970	-0.460	-2.759%	652.76万	0.00亿	0.000%
2026-09-02	15.480	16.670	16.930	15.310	1.050	6.722%	781.77万	0.00亿	0.000%
2026-09-01	15.750	15.620	15.850	15.580	-0.010	-0.064%	240.69万	0.00亿	0.000%
2026-08-31	15.310	15.630	15.810	15.060	-0.030	-0.192%	350.95万	0.00亿	0.000%
2026-08-28	15.800	15.660	15.900	15.550	-0.010	-0.064%	163.17万	0.00亿	0.000%
2026-08-27	15.590	15.670	15.710	15.380	0.010	0.064%	182.99万	0.00亿	0.000%
2026-08-26	15.780	15.660	15.930	15.450	0.040	0.256%	180.59万	0.00亿	0.000%
2026-08-25	14.990	15.620	15.740	14.900	0.550	3.650%	246.46万	0.00亿	0.000%
2026-08-24	15.270	15.070	15.530	14.980	-0.380	-2.460%	201.65万	0.00亿	0.000%
2026-08-21	15.720	15.450	15.720	15.200	-0.340	-2.153%	235.55万	0.00亿	0.000%
2026-08-20	15.080	15.790	15.990	15.080	0.830	5.548%	408.21万	0.00亿	0.000%
2026-08-19	15.280	14.960	15.440	14.840	-0.480	-3.109%	284.05万	0.00亿	0.000%
2026-08-18	15.710	15.440	15.740	15.310	-0.230	-1.468%	222.86万	0.00亿	0.000%
2026-08-17	15.640	15.670	15.760	15.210	0.150	0.966%	259.18万	0.00亿	0.000%
2026-08-14	15.490	15.520	15.740	15.300	0.000	0.000%	233.49万	0.00亿	0.000%
2026-08-13	15.590	15.520	16.000	15.430	-0.130	-0.831%	402.80万	0.00亿	0.000%
2026-08-12	15.820	15.650	15.920	15.600	-0.040	-0.255%	161.26万	0.00亿	0.000%
2026-08-11	15.610	15.690	15.850	15.470	-0.060	-0.381%	230.95万	0.00亿	0.000%
2026-08-10	15.510	15.750	16.030	15.310	0.300	1.942%	310.01万	0.00亿	0.000%
2026-08-07	15.090	15.450	15.500	14.810	0.440	2.931%	248.89万	0.00亿	0.000%
2026-08-06	15.190	15.010	15.190	14.700	0.030	0.200%	202.52万	0.00亿	0.000%
2026-08-05	14.770	14.980	15.060	14.700	0.240	1.628%	308.09万	0.00亿	0.000%
2026-08-04	14.900	14.740	15.200	14.710	-0.020	-0.136%	364.76万	0.00亿	0.000%
2026-08-03	14.140	14.760	14.830	14.070	0.620	4.385%	247.61万	0.00亿	0.000%
2026-07-31	13.910	14.140	14.230	13.840	0.350	2.538%	222.40万	0.00亿	0.000%
2026-07-30	13.880	13.790	14.160	13.540	-0.090	-0.648%	265.84万	0.00亿	0.000%
2026-07-29	13.730	13.880	13.900	13.590	0.250	1.834%	267.15万	0.00亿	0.000%
2026-07-28	13.620	13.630	13.900	13.430	0.010	0.073%	227.29万	0.00亿	0.000%
2026-07-27	13.230	13.620	13.680	12.980	0.540	4.128%	298.13万	0.00亿	0.000%
2026-07-24	13.420	13.080	13.420	12.980	-0.450	-3.326%	264.22万	0.00亿	0.000%
2026-07-23	13.070	13.530	13.540	12.910	0.460	3.520%	346.41万	0.00亿	0.000%
2026-07-22	13.690	13.070	14.020	12.920	-0.690	-5.015%	438.53万	0.00亿	0.000%
2026-07-21	14.390	13.760	14.770	13.210	-0.830	-5.689%	553.09万	0.00亿	0.000%
2026-07-20	14.410	14.590	15.070	14.270	0.180	1.249%	470.42万	0.00亿	0.000%
2026-07-17	15.680	14.410	15.680	14.300	-1.260	-8.041%	485.02万	0.00亿	0.000%
2026-07-16	15.270	15.670	15.920	15.230	0.220	1.424%	577.26万	0.00亿	0.000%
2026-07-15	15.020	15.450	16.210	15.020	0.290	1.913%	534.89万	0.00亿	0.000%
2026-07-14	14.900	15.160	15.330	14.620	0.260	1.745%	321.17万	0.00亿	0.000%
2026-07-13	15.670	14.900	15.810	14.870	-1.000	-6.289%	462.17万	0.00亿	0.000%
2026-07-10	14.500	15.900	16.070	14.300	1.360	9.354%	574.58万	0.00亿	0.000%
2026-07-09	14.410	14.540	15.030	14.260	0.100	0.693%	244.97万	0.00亿	0.000%
2026-07-08	14.890	14.440	14.910	14.400	-0.250	-1.702%	175.31万	0.00亿	0.000%
2026-07-07	15.200	14.690	15.200	14.660	-0.430	-2.844%	223.31万	0.00亿	0.000%
2026-07-06	15.400	15.120	15.600	15.100	-0.170	-1.112%	232.84万	0.00亿	0.000%
2026-07-03	15.080	15.290	15.440	14.920	0.280	1.865%	224.17万	0.00亿	0.000%
2026-07-02	15.140	15.010	15.510	14.990	-0.140	-0.924%	259.58万	0.00亿	0.000%
2026-07-01	13.970	15.150	15.350	13.970	1.070	7.599%	460.76万	0.00亿	0.000%
2026-06-30	14.240	14.080	14.540	14.000	-0.290	-2.018%	225.74万	0.00亿	0.000%
2026-06-29	14.040	14.370	14.420	13.520	0.320	2.278%	317.79万	0.00亿	0.000%
2026-06-26	14.550	14.050	14.620	14.040	-0.650	-4.422%	178.53万	0.00亿	0.000%
2026-06-25	14.990	14.700	15.000	14.270	-0.290	-1.935%	190.87万	0.00亿	0.000%
2026-06-24	15.500	14.990	15.630	14.830	-0.510	-3.290%	257.73万	0.00亿	0.000%
2026-06-23	15.120	15.500	15.780	15.110	0.240	1.573%	266.65万	0.00亿	0.000%
2026-06-22	15.270	15.260	15.270	14.470	-0.090	-0.586%	212.68万	0.00亿	0.000%
2026-06-18	15.090	15.350	15.430	14.890	0.290	1.926%	184.01万	0.00亿	0.000%
2026-06-17	15.310	15.060	15.310	14.980	-0.250	-1.633%	149.43万	0.00亿	0.000%
2026-06-16	15.370	15.310	15.400	14.940	-0.100	-0.649%	227.25万	0.00亿	0.000%
2026-06-15	16.000	15.410	16.250	15.320	-0.590	-3.688%	405.86万	0.00亿	0.000%
2026-06-12	16.080	16.000	16.190	15.660	0.240	1.523%	306.82万	0.00亿	0.000%
2026-06-11	15.570	15.760	15.830	15.230	0.070	0.446%	217.74万	0.00亿	0.000%
2026-06-10	15.530	15.690	15.750	15.200	-0.060	-0.381%	226.07万	0.00亿	0.000%
2026-06-09	15.470	15.750	15.890	15.430	0.230	1.482%	126.61万	0.00亿	0.000%
2026-06-08	15.920	15.520	16.120	15.230	-0.610	-3.782%	288.67万	0.00亿	0.000%
2026-06-05	16.200	16.130	16.350	15.710	0.050	0.311%	241.95万	0.00亿	0.000%
2026-06-04	16.590	16.080	16.640	16.010	-0.520	-3.133%	235.16万	0.00亿	0.000%
2026-06-03	16.700	16.600	16.820	16.480	-0.100	-0.599%	208.57万	0.00亿	0.000%
2026-06-02	17.240	16.700	17.240	16.530	-0.410	-2.396%	231.98万	0.00亿	0.000%
2026-06-01	16.830	17.110	17.280	16.650	0.240	1.423%	204.10万	0.00亿	0.000%
2026-05-29	17.320	16.870	17.500	16.720	-0.500	-2.879%	263.61万	0.00亿	0.000%
2026-05-28	17.510	17.370	17.640	16.970	-0.170	-0.969%	214.81万	0.00亿	0.000%
2026-05-27	17.860	17.540	18.040	17.120	-0.410	-2.284%	409.19万	0.00亿	0.000%
2026-05-26	18.690	17.950	18.690	17.780	-0.620	-3.339%	269.93万	0.00亿	0.000%
2026-05-25	18.970	18.570	19.070	18.320	-0.310	-1.642%	265.83万	0.00亿	0.000%
2026-05-22	18.520	18.880	18.940	18.270	0.420	2.275%	222.56万	0.00亿	0.000%
2026-05-21	19.320	18.460	19.570	18.450	-0.890	-4.599%	303.97万	0.00亿	0.000%
2026-05-20	19.430	19.350	19.480	18.850	-0.140	-0.718%	309.44万	0.00亿	0.000%
2026-05-19	19.660	19.490	19.830	19.220	-0.200	-1.016%	227.15万	0.00亿	0.000%
2026-05-18	19.680	19.690	19.950	19.350	0.050	0.255%	250.52万	0.00亿	0.000%
2026-05-15	19.970	19.640	20.070	19.420	-0.280	-1.406%	215.90万	0.00亿	0.000%
2026-05-14	20.190	19.920	20.330	19.670	-0.370	-1.824%	222.80万	0.00亿	0.000%
2026-05-13	20.270	20.290	20.420	19.940	0.020	0.099%	207.88万	0.00亿	0.000%
2026-05-12	21.020	20.270	21.050	20.220	-0.830	-3.934%	248.73万	0.00亿	0.000%
2026-05-11	21.130	21.100	21.210	20.680	0.050	0.238%	272.04万	0.00亿	0.000%
2026-05-08	21.220	21.050	21.530	20.920	-0.170	-0.801%	254.19万	0.00亿	0.000%
2026-05-07	20.960	21.220	21.670	20.740	0.270	1.289%	316.42万	0.00亿	0.000%
2026-05-06	20.610	20.950	21.050	20.500	0.380	1.847%	461.34万	0.00亿	0.000%
2026-04-30	19.690	20.570	20.700	19.500	0.850	4.310%	469.59万	0.00亿	0.000%
2026-04-29	19.720	19.720	20.050	19.170	-0.250	-1.252%	370.41万	0.00亿	0.000%
2026-04-28	20.260	19.970	20.310	19.820	-0.220	-1.090%	205.17万	0.00亿	0.000%
2026-04-27	19.930	20.190	20.270	19.670	0.380	1.918%	240.29万	0.00亿	0.000%
2026-04-24	19.710	19.810	20.020	19.350	0.100	0.507%	254.58万	0.00亿	0.000%
2026-04-23	20.270	19.710	20.300	19.670	-0.600	-2.954%	283.05万	0.00亿	0.000%
2026-04-22	20.600	20.310	20.600	20.080	-0.190	-0.927%	275.85万	0.00亿	0.000%
2026-04-21	20.610	20.500	20.740	20.340	-0.150	-0.726%	253.10万	0.00亿	0.000%
2026-04-20	20.920	20.650	21.160	20.560	-0.410	-1.947%	325.34万	0.00亿	0.000%
2026-04-17	21.370	21.060	21.370	20.800	-0.230	-1.080%	240.48万	0.00亿	0.000%
2026-04-16	21.370	21.290	21.470	20.940	-0.020	-0.094%	225.46万	0.00亿	0.000%
2026-04-15	21.620	21.310	21.710	21.250	-0.310	-1.434%	289.22万	0.00亿	0.000%
2026-04-14	21.570	21.620	22.120	21.280	0.180	0.840%	305.22万	0.00亿	0.000%
2026-04-13	21.570	21.440	21.570	21.140	0.040	0.187%	243.73万	0.00亿	0.000%
2026-04-10	21.550	21.400	22.070	21.170	0.000	0.000%	327.91万	0.00亿	0.000%
2026-04-09	21.570	20.990	21.850	20.980	0.000	0.000%	238.85万	0.00亿	0.000%
2026-04-08	21.360	21.670	21.690	21.220	0.000	0.000%	214.28万	0.00亿	0.000%
2026-04-07	20.550	20.960	21.090	20.480	0.000	0.000%	205.17万	0.00亿	0.000%
2026-04-03	21.500	20.470	21.560	20.440	0.000	0.000%	209.29万	0.00亿	0.000%
2026-04-02	21.600	21.130	21.820	21.010	0.000	0.000%	213.53万	0.00亿	0.000%
2026-04-01	21.220	21.710	21.810	20.790	0.000	0.000%	293.34万	0.00亿	0.000%