奥飞数据（300738）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2019-12-11	32.67	32.78	31.93	32.03	-0.65	-1.99	15,470	4,982	2.60	2.46
2019-12-10	31.95	32.96	31.66	32.68	0.70	2.19	22,075	7,199	4.07	3.51
2019-12-09	31.58	32.49	31.29	31.98	0.40	1.27	17,132	5,489	3.80	2.72
2019-12-06	31.36	31.61	31.10	31.58	0.39	1.25	16,391	5,148	1.64	2.61
2019-12-05	30.85	31.35	30.70	31.19	0.47	1.53	14,897	4,625	2.12	2.37
2019-12-04	30.83	31.17	30.50	30.72	-0.48	-1.54	14,683	4,525	2.15	2.33
2019-12-03	31.04	32.28	30.89	31.20	0.17	0.55	26,039	8,198	4.48	4.14
2019-12-02	30.00	31.31	29.72	31.03	1.22	4.09	28,159	8,692	5.33	4.48
2019-11-29	29.33	29.85	29.23	29.81	0.43	1.46	10,944	3,227	2.11	1.74
2019-11-28	29.31	29.80	29.26	29.38	-0.20	-0.68	9,825	2,893	1.83	1.56
2019-11-27	29.95	29.96	29.34	29.58	-0.22	-0.74	13,312	3,941	2.08	2.12
2019-11-26	30.00	30.11	29.58	29.80	-0.08	-0.27	14,209	4,239	1.77	2.26
2019-11-25	30.60	30.88	29.73	29.88	-0.87	-2.83	18,018	5,417	3.74	2.86
2019-11-22	31.62	32.24	30.71	30.75	-1.21	-3.79	23,653	7,424	4.79	3.76
2019-11-21	32.48	32.52	31.58	31.96	-0.69	-2.11	18,913	6,056	2.88	3.01
2019-11-20	33.20	34.08	32.62	32.65	-0.17	-0.52	32,259	10,752	4.45	5.13
2019-11-19	32.08	32.89	31.73	32.82	0.79	2.47	18,282	5,945	3.62	2.91
2019-11-18	31.52	32.06	31.46	32.03	0.22	0.69	12,926	4,108	1.89	2.05
2019-11-15	32.65	32.65	31.59	31.81	-0.53	-1.64	16,037	5,139	3.28	2.55
2019-11-14	31.90	32.74	31.55	32.34	0.79	2.50	19,262	6,226	3.77	3.06
2019-11-13	32.30	32.30	31.36	31.55	-0.80	-2.47	18,546	5,879	2.91	2.95
2019-11-12	32.19	32.68	31.87	32.35	-0.18	-0.55	16,555	5,332	2.49	2.63
2019-11-11	33.00	33.60	32.15	32.53	-0.80	-2.40	16,122	5,284	4.35	2.56
2019-11-08	33.65	34.10	33.09	33.33	-0.27	-0.80	18,703	6,280	3.01	2.97
2019-11-07	32.30	33.75	32.24	33.60	1.30	4.02	24,582	8,166	4.67	3.91
2019-11-06	33.46	33.80	31.63	32.30	-1.27	-3.78	29,924	9,766	6.46	4.76
2019-11-05	33.99	34.34	33.33	33.57	-0.47	-1.38	18,868	6,352	2.97	3.00
2019-11-04	33.99	34.53	33.66	34.04	0.20	0.59	18,326	6,252	2.57	2.91
2019-11-01	33.58	34.13	33.10	33.84	-0.03	-0.09	17,444	5,864	3.04	2.77
2019-10-31	33.80	34.35	33.38	33.87	0.07	0.21	21,117	7,170	2.87	3.36
2019-10-30	34.77	35.38	33.67	33.80	-1.20	-3.43	38,840	13,299	4.89	6.17
2019-10-29	37.00	37.30	35.00	35.00	-2.05	-5.53	45,787	16,484	6.21	7.28
2019-10-28	36.31	37.47	36.24	37.05	1.75	4.96	50,456	18,618	3.48	8.02
2019-10-25	35.22	35.60	34.55	35.30	-0.25	-0.70	26,554	9,302	2.95	4.22
2019-10-24	35.20	35.92	35.02	35.55	0.16	0.45	27,194	9,656	2.54	4.32
2019-10-23	36.50	36.80	35.20	35.39	-1.61	-4.35	43,060	15,453	4.32	6.85
2019-10-22	36.59	37.53	35.90	37.00	0.26	0.71	41,831	15,295	4.44	6.65
2019-10-21	37.09	37.54	35.11	36.74	-0.33	-0.89	36,397	13,262	6.56	5.79
2019-10-18	37.70	38.77	36.86	37.07	-0.83	-2.19	56,396	21,201	5.04	8.97
2019-10-17	37.00	38.45	36.73	37.90	0.67	1.80	75,078	28,358	4.62	11.94
2019-10-16	35.07	38.48	35.06	37.23	2.08	5.92	84,016	31,227	9.73	13.36
2019-10-15	36.00	36.00	34.89	35.15	-1.75	-4.74	49,427	17,495	3.01	7.86
2019-10-14	35.51	37.33	35.51	36.90	1.07	2.99	53,496	19,586	5.08	8.50
2019-10-11	36.92	37.18	35.75	35.83	-1.22	-3.29	44,990	16,304	3.86	7.15
2019-10-10	36.79	37.38	36.28	37.05	0.74	2.04	44,648	16,401	3.03	7.10
2019-10-09	33.96	37.00	33.03	36.31	1.76	5.09	53,103	18,842	11.49	8.44
2019-10-08	35.09	35.68	34.30	34.55	0.03	0.09	33,152	11,594	4.00	5.27

起始日期	上市日
截止日期	今日

奥飞数据 (300738)

奥飞数据(300738) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值