奥维通信

002231
🏛️ 中国 →
3.17
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 7.46 8.27 7.46 8.27 31.0M
2022-12-29 7.44 7.57 7.30 7.52 9.9M
2022-12-28 7.69 7.74 7.38 7.43 11.6M
2022-12-27 7.66 7.88 7.62 7.69 14.7M
2022-12-26 7.69 7.87 7.44 7.74 18.6M
2022-12-23 7.47 8.10 7.39 7.63 19.6M
2022-12-22 7.73 7.74 7.35 7.44 16.7M
2022-12-21 7.72 7.96 7.66 7.73 24.9M
2022-12-20 7.18 7.94 7.18 7.94 21.0M
2022-12-19 7.30 7.37 7.14 7.22 7.3M
2022-12-16 7.59 7.59 7.25 7.26 11.7M
2022-12-15 7.46 7.63 7.39 7.60 9.0M
2022-12-14 7.47 7.62 7.42 7.47 9.3M
2022-12-13 7.79 7.79 7.47 7.49 13.7M
2022-12-12 7.74 7.82 7.66 7.80 9.9M
2022-12-09 7.91 7.95 7.76 7.77 11.5M
2022-12-08 8.19 8.20 7.88 7.91 19.7M
2022-12-07 8.18 8.37 8.10 8.26 16.1M
2022-12-06 8.27 8.27 8.09 8.16 14.3M
2022-12-05 8.20 8.44 8.18 8.29 17.1M
2022-12-02 8.47 8.54 8.27 8.29 22.7M
2022-12-01 8.50 9.11 8.39 8.65 40.0M
2022-11-30 8.34 8.63 8.01 8.60 37.9M
2022-11-29 8.34 8.44 8.26 8.34 30.6M
2022-11-28 8.32 8.91 8.28 8.50 52.9M
2022-11-25 7.84 8.54 7.80 8.54 22.5M
2022-11-24 8.02 8.06 7.73 7.76 20.7M
2022-11-23 8.30 8.33 8.01 8.07 23.2M
2022-11-22 8.15 8.50 8.00 8.41 35.3M
2022-11-21 7.83 8.09 7.73 8.08 26.7M
2022-11-18 7.75 7.90 7.67 7.75 20.9M
2022-11-17 7.51 7.70 7.45 7.68 14.4M
2022-11-16 7.70 7.84 7.55 7.56 16.0M
2022-11-15 7.40 7.69 7.38 7.66 16.2M
2022-11-14 7.38 7.53 7.31 7.40 10.3M
2022-11-11 7.65 7.67 7.35 7.38 15.7M
2022-11-10 7.52 7.66 7.43 7.50 13.5M
2022-11-09 7.83 7.93 7.58 7.60 16.9M
2022-11-08 7.89 7.95 7.68 7.83 17.8M
2022-11-07 7.50 8.08 7.50 7.92 33.2M
2022-11-04 7.33 7.55 7.29 7.50 20.0M
2022-11-03 7.40 7.52 7.28 7.36 18.6M
2022-11-02 7.32 7.64 7.24 7.52 25.6M
2022-11-01 7.24 7.38 7.01 7.32 17.7M
2022-10-31 7.10 7.34 6.88 7.10 19.1M
2022-10-28 8.05 8.05 7.36 7.36 30.4M
2022-10-27 8.30 8.48 8.15 8.18 23.5M
2022-10-26 8.13 8.58 7.91 8.48 36.0M
2022-10-25 8.43 8.58 7.96 8.12 32.4M
2022-10-24 8.46 8.99 8.36 8.65 32.0M
2022-10-21 9.13 9.14 8.50 8.50 36.5M
2022-10-20 9.27 9.77 9.05 9.10 47.0M
2022-10-19 8.90 9.94 8.66 9.53 64.1M
2022-10-18 9.40 9.43 8.90 9.04 61.6M
2022-10-17 8.26 9.24 8.18 9.24 60.0M
2022-10-14 8.37 8.60 8.26 8.40 38.8M
2022-10-13 8.54 8.80 8.23 8.37 46.6M
2022-10-12 8.11 8.93 7.92 8.56 58.4M
2022-10-11 7.74 8.13 7.54 8.12 31.4M
2022-10-10 7.54 7.94 7.35 7.87 36.3M
2022-09-30 7.90 7.98 7.53 7.53 30.5M
2022-09-29 7.82 8.12 7.68 7.92 52.3M
2022-09-28 7.36 8.13 7.28 8.13 66.3M
2022-09-27 7.57 7.60 7.05 7.39 35.2M
2022-09-26 8.09 8.19 7.44 7.64 43.7M
2022-09-23 8.03 8.56 8.03 8.27 45.6M
2022-09-22 7.97 8.47 7.83 8.17 48.9M
2022-09-21 7.90 8.30 7.65 8.16 44.5M
2022-09-20 8.00 8.54 7.90 8.00 76.4M
2022-09-19 7.17 7.81 7.17 7.81 38.7M
2022-09-16 6.86 7.33 6.85 7.10 18.9M
2022-09-15 7.23 7.24 6.86 6.92 12.5M
2022-09-14 7.00 7.16 6.99 7.16 8.6M
2022-09-13 7.09 7.19 7.07 7.14 9.5M
2022-09-09 7.07 7.14 6.93 7.05 9.6M
2022-09-08 7.24 7.25 7.05 7.06 12.5M
2022-09-07 7.16 7.36 7.13 7.25 15.2M
2022-09-06 7.18 7.26 7.11 7.20 12.6M
2022-09-05 7.32 7.35 7.09 7.17 16.1M
2022-09-02 7.13 7.40 6.78 7.37 26.6M
2022-09-01 7.33 7.41 7.20 7.23 21.2M
2022-08-31 7.19 7.54 7.13 7.53 36.6M
2022-08-30 7.12 7.23 7.04 7.12 11.2M
2022-08-29 7.00 7.20 6.97 7.11 11.8M
2022-08-26 7.29 7.33 7.06 7.07 16.2M
2022-08-25 7.42 7.54 7.19 7.28 20.1M
2022-08-24 7.86 7.86 7.40 7.42 30.2M
2022-08-23 7.81 7.88 7.72 7.86 22.9M
2022-08-22 8.02 8.10 7.75 7.80 31.9M
2022-08-19 8.47 8.51 8.00 8.01 46.5M
2022-08-18 8.20 8.59 8.13 8.55 63.8M
2022-08-17 8.14 8.28 7.99 8.21 52.7M
2022-08-16 8.23 8.55 7.99 8.28 78.5M
2022-08-15 8.71 8.96 8.65 8.65 64.7M
2022-08-12 11.54 11.70 9.61 9.61 116.3M
2022-08-11 10.40 10.68 9.81 10.68 114.8M
2022-08-10 9.50 9.71 9.27 9.71 37.5M
2022-08-09 8.83 8.83 8.74 8.83 12.7M
2022-08-08 6.72 8.03 6.72 8.03 44.3M
2022-08-05 6.70 7.30 6.70 7.30 64.5M
2022-08-04 6.96 6.97 6.43 6.64 56.0M
2022-08-03 6.11 7.05 6.11 7.05 68.5M
2022-08-02 6.79 7.22 6.38 6.41 74.6M
2022-08-01 6.08 6.60 6.01 6.60 37.2M
2022-07-29 5.98 6.18 5.96 6.00 8.4M
2022-07-28 5.95 6.04 5.93 5.94 10.7M
2022-07-27 5.90 6.00 5.85 5.95 8.7M
2022-07-26 5.84 5.92 5.76 5.89 6.9M
2022-07-25 5.95 6.07 5.74 5.86 9.3M
2022-07-22 5.99 6.17 5.82 5.95 12.4M
2022-07-21 5.91 6.02 5.85 5.86 14.2M
2022-07-20 5.80 6.03 5.72 5.96 21.8M
2022-07-19 5.63 5.89 5.60 5.80 16.6M
2022-07-18 5.49 5.65 5.45 5.62 9.5M
2022-07-15 5.70 5.75 5.45 5.45 13.7M
2022-07-14 5.83 5.92 5.60 5.77 24.9M
2022-07-13 5.56 6.12 5.50 5.97 28.0M
2022-07-12 5.50 5.65 5.44 5.56 10.1M
2022-07-11 5.65 5.65 5.44 5.48 11.4M
2022-07-08 5.61 5.72 5.55 5.68 12.6M
2022-07-07 5.51 5.68 5.51 5.65 13.3M
2022-07-06 5.76 5.76 5.51 5.56 17.3M
2022-07-05 6.06 6.06 5.71 5.78 26.4M
2022-07-04 5.96 6.07 5.80 6.06 33.5M
2022-07-01 6.38 6.55 6.00 6.15 59.0M
2022-06-30 6.67 6.67 6.51 6.67 45.5M
2022-06-29 5.51 6.06 5.40 6.06 13.5M
2022-06-28 5.33 5.55 5.27 5.51 7.6M
2022-06-27 5.29 5.32 5.23 5.31 3.9M
2022-06-24 5.26 5.35 5.24 5.28 4.1M
2022-06-23 5.16 5.25 4.99 5.25 4.1M
2022-06-22 5.28 5.28 5.13 5.13 3.2M
2022-06-21 5.29 5.29 5.18 5.24 3.2M
2022-06-20 5.21 5.29 5.17 5.26 5.7M
2022-06-17 5.19 5.22 5.07 5.18 3.7M
2022-06-16 5.16 5.23 5.11 5.20 3.7M
2022-06-15 5.17 5.25 5.14 5.16 4.6M
2022-06-14 5.18 5.18 5.03 5.18 5.1M
2022-06-13 5.19 5.21 5.10 5.19 4.0M
2022-06-10 5.07 5.22 5.00 5.18 4.5M
2022-06-09 5.26 5.26 5.10 5.14 4.5M
2022-06-08 5.32 5.34 5.14 5.23 5.8M
2022-06-07 5.34 5.37 5.22 5.30 4.2M
2022-06-06 5.39 5.48 5.32 5.36 5.0M
2022-06-02 5.30 5.44 5.25 5.38 6.3M
2022-06-01 5.19 5.40 5.12 5.24 6.5M
2022-05-31 5.19 5.20 5.10 5.15 3.9M
2022-05-30 5.07 5.15 5.06 5.15 4.4M
2022-05-27 5.16 5.17 5.00 5.07 4.6M
2022-05-26 5.00 5.13 4.89 5.08 5.2M
2022-05-25 4.90 5.02 4.87 4.99 3.5M
2022-05-24 5.10 5.13 4.86 4.87 4.8M
2022-05-23 5.05 5.10 5.02 5.09 3.3M
2022-05-20 5.05 5.10 4.97 5.03 4.0M
2022-05-19 4.90 5.02 4.87 5.01 3.8M
2022-05-18 4.87 4.99 4.81 4.94 5.9M
2022-05-17 4.84 4.87 4.79 4.84 2.6M
2022-05-16 4.92 4.95 4.82 4.87 3.8M
2022-05-13 4.88 4.89 4.80 4.87 3.1M
2022-05-12 4.75 4.90 4.71 4.84 4.2M
2022-05-11 4.89 4.96 4.80 4.82 6.1M
2022-05-10 4.79 4.93 4.76 4.86 4.9M
2022-05-09 4.73 4.89 4.66 4.85 5.1M
2022-05-06 4.71 4.79 4.57 4.74 3.9M
2022-05-05 4.75 4.83 4.66 4.78 5.8M
2022-04-29 4.59 4.83 4.57 4.75 7.3M
2022-04-28 4.64 4.69 4.48 4.57 6.1M
2022-04-27 4.55 4.67 4.36 4.65 6.1M
2022-04-26 4.84 4.89 4.53 4.54 7.0M
2022-04-25 5.20 5.20 4.73 4.79 9.6M
2022-04-22 5.41 5.41 5.19 5.23 5.5M
2022-04-21 5.56 5.62 5.30 5.35 6.6M
2022-04-20 5.69 5.77 5.58 5.61 5.6M
2022-04-19 5.60 5.78 5.56 5.67 6.1M
2022-04-18 5.54 5.61 5.40 5.59 3.7M
2022-04-15 5.62 5.66 5.51 5.57 5.5M
2022-04-14 5.70 5.75 5.62 5.64 3.7M
2022-04-13 5.83 5.83 5.65 5.65 4.5M
2022-04-12 5.73 5.86 5.63 5.84 4.5M
2022-04-11 5.96 5.96 5.63 5.69 6.7M
2022-04-08 6.08 6.08 5.81 5.95 6.2M
2022-04-07 6.17 6.19 6.05 6.08 5.5M
2022-04-06 6.11 6.23 6.04 6.18 5.7M
2022-04-01 6.22 6.23 6.07 6.11 6.5M
2022-03-31 6.26 6.28 6.16 6.20 7.9M
2022-03-30 6.34 6.34 6.18 6.28 6.7M
2022-03-29 6.48 6.49 6.22 6.25 7.3M
2022-03-28 6.39 6.63 6.21 6.45 10.3M
2022-03-25 6.59 6.59 6.38 6.38 7.1M
2022-03-24 6.78 6.78 6.45 6.48 12.4M
2022-03-23 6.55 6.88 6.50 6.77 15.2M
2022-03-22 6.66 6.66 6.52 6.60 8.6M
2022-03-21 6.51 6.73 6.47 6.67 11.9M
2022-03-18 6.38 6.59 6.36 6.57 12.2M
2022-03-17 6.51 6.52 6.34 6.44 12.6M
2022-03-16 6.16 6.48 6.15 6.41 14.6M
2022-03-15 6.26 6.41 6.05 6.06 11.8M
2022-03-14 6.42 6.51 6.31 6.31 12.4M
2022-03-11 6.27 6.53 6.15 6.50 15.7M
2022-03-10 6.34 6.40 6.26 6.27 11.0M
2022-03-09 6.36 6.48 5.96 6.25 15.4M
2022-03-08 6.49 6.53 6.20 6.35 14.8M
2022-03-07 6.50 6.67 6.45 6.52 13.8M
2022-03-04 6.75 6.82 6.45 6.51 19.9M
2022-03-03 6.87 6.93 6.66 6.73 22.2M
2022-03-02 6.76 6.98 6.76 6.90 18.0M
2022-03-01 7.01 7.11 6.70 6.90 26.6M
2022-02-28 7.25 7.53 7.02 7.12 33.0M
2022-02-25 7.25 7.90 7.10 7.37 52.5M
2022-02-24 7.15 7.67 7.03 7.67 70.0M
2022-02-23 7.30 7.39 6.96 6.97 46.4M
2022-02-22 6.99 7.70 6.85 7.35 68.2M
2022-02-21 6.41 7.00 6.30 7.00 28.6M
2022-02-18 6.51 6.60 6.35 6.36 27.9M
2022-02-17 7.22 7.22 6.59 6.68 50.4M
2022-02-16 7.09 7.22 7.00 7.22 16.5M
2022-02-15 5.96 6.56 5.93 6.56 8.1M
2022-02-14 5.87 6.02 5.83 5.96 6.1M
2022-02-11 5.98 6.07 5.86 5.91 5.3M
2022-02-10 5.95 6.11 5.86 5.97 6.6M
2022-02-09 5.82 5.97 5.77 5.97 6.0M
2022-02-08 5.57 5.85 5.54 5.82 5.0M
2022-02-07 5.58 5.63 5.41 5.57 3.5M
2022-01-28 5.24 5.51 5.21 5.48 4.2M
2022-01-27 5.53 5.58 5.25 5.25 4.8M
2022-01-26 5.43 5.61 5.39 5.54 5.7M
2022-01-25 5.66 5.68 5.34 5.36 5.8M
2022-01-24 5.81 5.85 5.63 5.64 4.3M
2022-01-21 5.80 5.88 5.71 5.81 5.3M
2022-01-20 6.10 6.13 5.72 5.77 10.6M
2022-01-19 6.02 6.15 5.93 6.12 5.9M
2022-01-18 6.18 6.19 5.96 5.98 6.3M
2022-01-17 5.99 6.19 5.92 6.15 6.4M
2022-01-14 6.05 6.18 5.90 5.96 4.9M
2022-01-13 6.08 6.13 6.02 6.07 3.6M
2022-01-12 5.90 6.09 5.90 6.08 5.0M
2022-01-11 5.94 6.14 5.90 5.94 4.8M
2022-01-10 5.85 6.03 5.75 5.97 4.4M
2022-01-07 6.00 6.06 5.84 5.86 5.3M
2022-01-06 6.06 6.11 6.00 6.03 3.9M
2022-01-05 6.15 6.23 6.00 6.06 5.6M
2022-01-04 6.02 6.18 5.99 6.15 6.9M