奥维通信

002231
🏛️ 中国 →
3.25
最后更新: 2025-09-26
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
2025-09-26 3.40 3.43 3.23 3.25 18.0M
2025-09-25 3.51 3.54 3.34 3.40 21.5M
2025-09-24 3.50 3.66 3.50 3.52 19.3M
2025-09-23 3.84 3.84 3.68 3.68 5.4M
2025-09-22 3.81 3.91 3.75 3.87 7.4M
2025-09-19 3.90 3.94 3.74 3.80 10.6M
2025-09-18 4.02 4.09 3.91 3.92 11.6M
2025-09-17 4.09 4.18 4.06 4.07 6.6M
2025-09-16 4.15 4.17 4.06 4.09 9.8M
2025-09-15 4.30 4.41 4.12 4.20 16.8M
2025-09-12 4.06 4.21 4.01 4.21 7.6M
2025-09-11 4.05 4.09 3.93 4.01 10.6M
2025-09-10 4.23 4.25 4.04 4.06 14.6M
2025-09-09 4.28 4.28 4.12 4.25 8.8M
2025-09-08 4.21 4.35 4.17 4.25 9.6M
2025-09-05 4.12 4.33 4.11 4.22 14.5M
2025-09-04 4.41 4.49 4.32 4.32 16.7M
2025-09-03 4.89 4.97 4.49 4.55 26.2M
2025-09-02 4.78 4.78 4.45 4.73 30.0M
2025-09-01 4.55 4.55 4.44 4.55 7.2M
2025-08-29 4.11 4.33 4.02 4.33 19.0M
2025-08-28 4.34 4.41 4.12 4.12 22.7M
2025-08-27 4.63 4.63 4.34 4.34 23.1M
2025-08-26 4.63 4.78 4.55 4.57 23.8M
2025-08-25 4.89 5.03 4.68 4.77 31.5M
2025-08-22 4.37 4.80 4.34 4.80 47.3M
2025-08-21 4.80 5.05 4.57 4.57 44.7M
2025-08-20 4.85 4.85 4.40 4.81 61.3M
2025-08-19 4.62 4.62 4.62 4.62 1.4M
2025-08-18 4.36 4.40 4.28 4.40 6.4M
2025-08-15 3.90 4.19 3.82 4.19 20.8M
2025-08-14 3.99 3.99 3.75 3.99 60.8M
2025-08-13 3.80 3.80 3.80 3.80 1.6M
2025-08-12 3.49 3.62 3.49 3.62 12.8M
2025-08-11 3.55 3.55 3.37 3.45 52.8M
2025-08-08 3.55 3.55 3.55 3.55 4.4M
2025-08-07 3.30 3.38 3.27 3.38 9.5M
2025-08-06 3.07 3.22 3.03 3.22 27.0M
2025-08-05 3.04 3.09 3.03 3.07 11.0M
2025-08-04 2.98 3.04 2.97 3.03 9.1M
2025-08-01 2.99 3.01 2.97 2.99 8.0M
2025-07-31 3.03 3.05 2.98 2.99 11.7M
2025-07-30 2.97 3.04 2.96 3.03 12.1M
2025-07-29 3.01 3.02 2.96 2.97 10.1M
2025-07-28 3.02 3.03 2.98 3.01 8.1M
2025-07-25 3.00 3.09 3.00 3.03 7.7M
2025-07-24 2.98 3.01 2.97 3.00 6.4M
2025-07-23 3.00 3.03 2.97 2.98 8.0M
2025-07-22 3.06 3.08 3.00 3.00 10.8M
2025-07-21 3.05 3.10 3.04 3.07 7.8M
2025-07-18 3.03 3.08 3.02 3.04 8.6M
2025-07-17 3.02 3.07 3.01 3.04 7.2M
2025-07-16 3.00 3.04 2.97 3.02 7.9M
2025-07-15 3.00 3.04 2.94 2.97 14.8M
2025-07-14 3.16 3.16 3.02 3.03 17.8M
2025-07-11 3.14 3.21 3.13 3.16 9.5M
2025-07-10 3.14 3.16 3.12 3.15 5.5M
2025-07-09 3.18 3.18 3.11 3.13 10.7M
2025-07-08 3.16 3.19 3.15 3.18 8.3M
2025-07-07 3.16 3.17 3.09 3.16 9.8M
2025-07-04 3.27 3.27 3.14 3.18 19.7M
2025-07-03 3.26 3.36 3.23 3.28 23.8M
2025-07-02 3.19 3.26 3.10 3.25 21.8M
2025-07-01 3.17 3.28 3.17 3.21 21.8M
2025-06-30 3.16 3.27 3.16 3.20 22.7M
2025-06-27 3.14 3.21 3.12 3.15 20.8M
2025-06-26 3.05 3.15 3.03 3.15 17.8M
2025-06-25 3.03 3.06 2.99 3.00 12.5M
2025-06-24 3.00 3.08 2.97 3.04 11.1M
2025-06-23 2.86 3.05 2.85 3.00 15.3M
2025-06-20 3.04 3.08 2.92 2.93 19.0M
2025-06-19 3.16 3.23 3.01 3.07 18.4M
2025-06-18 3.23 3.26 3.14 3.16 10.3M
2025-06-17 3.25 3.27 3.20 3.24 12.3M
2025-06-16 3.13 3.29 3.12 3.27 19.4M
2025-06-13 3.25 3.26 3.11 3.13 18.8M
2025-06-12 3.33 3.35 3.24 3.27 17.9M
2025-06-11 3.38 3.40 3.33 3.36 15.5M
2025-06-10 3.35 3.44 3.31 3.40 24.7M
2025-06-09 3.28 3.37 3.26 3.35 20.6M
2025-06-06 3.27 3.31 3.24 3.29 12.9M
2025-06-05 3.30 3.33 3.24 3.27 17.7M
2025-06-04 3.24 3.36 3.23 3.33 19.6M
2025-06-03 3.24 3.31 3.21 3.24 17.6M
2025-05-30 3.38 3.44 3.28 3.28 26.5M
2025-05-29 3.41 3.58 3.41 3.45 36.7M
2025-05-28 3.42 3.53 3.38 3.48 41.0M
2025-05-27 3.29 3.37 3.25 3.36 34.5M
2025-05-26 3.30 3.41 3.27 3.34 28.7M
2025-05-23 3.48 3.48 3.37 3.37 39.2M
2025-05-22 3.41 3.55 3.34 3.55 56.8M
2025-05-21 3.19 3.39 3.17 3.38 44.8M
2025-05-20 3.12 3.29 3.07 3.23 41.9M
2025-05-19 3.04 3.14 3.03 3.13 44.6M
2025-05-16 3.13 3.13 2.97 2.99 37.0M
2025-05-15 2.90 3.05 2.90 3.05 27.2M
2025-05-14 2.96 2.97 2.86 2.90 39.4M
2025-05-13 3.15 3.22 3.01 3.01 52.5M
2025-05-12 3.03 3.17 2.95 3.17 56.9M
2025-05-09 2.93 3.09 2.89 3.02 51.2M
2025-05-08 2.90 3.03 2.87 2.94 52.9M
2025-05-07 2.90 2.97 2.76 2.96 85.3M
2025-05-06 2.87 2.90 2.87 2.90 58.1M
2025-04-30 3.02 3.02 3.02 3.02 1.6M
2025-04-28 3.18 3.18 3.18 3.18 7.9M
2025-04-25 3.40 3.92 3.40 3.53 82.4M
2025-04-24 3.62 3.62 3.62 3.62 6.1M
2025-04-23 4.02 4.02 4.02 4.02 4.0M
2025-04-22 4.47 4.47 4.47 4.47 3.6M
2025-04-21 4.93 4.99 4.86 4.97 8.8M
2025-04-18 4.92 5.00 4.81 4.97 8.8M
2025-04-17 4.82 4.95 4.77 4.89 6.7M
2025-04-16 4.99 5.00 4.75 4.83 9.0M
2025-04-15 4.99 5.03 4.92 4.99 7.6M
2025-04-14 4.95 5.05 4.92 4.97 8.5M
2025-04-11 4.84 4.92 4.78 4.86 8.9M
2025-04-10 4.79 4.96 4.79 4.84 12.4M
2025-04-09 4.47 4.74 4.14 4.73 17.0M
2025-04-08 4.49 4.65 4.35 4.55 15.8M
2025-04-07 5.09 5.09 4.73 4.73 7.2M
2025-04-03 5.23 5.30 5.15 5.26 6.4M
2025-04-02 5.30 5.38 5.25 5.26 6.6M
2025-04-01 5.26 5.38 5.25 5.29 6.6M
2025-03-31 5.26 5.27 5.09 5.21 7.8M
2025-03-28 5.42 5.45 5.26 5.27 7.5M
2025-03-27 5.54 5.54 5.33 5.42 8.5M
2025-03-26 5.43 5.59 5.41 5.54 8.6M
2025-03-25 5.49 5.55 5.38 5.45 10.0M
2025-03-24 5.87 5.88 5.37 5.49 16.2M
2025-03-21 5.95 6.01 5.85 5.87 9.3M
2025-03-20 5.90 6.04 5.85 5.96 9.7M
2025-03-19 6.02 6.04 5.89 5.93 10.4M
2025-03-18 6.09 6.12 5.98 6.05 11.1M
2025-03-17 6.06 6.12 6.01 6.07 12.0M
2025-03-14 6.01 6.05 5.89 6.04 13.3M
2025-03-13 6.13 6.16 5.90 6.02 14.0M
2025-03-12 6.09 6.20 6.09 6.12 17.4M
2025-03-11 5.95 6.08 5.88 6.08 14.3M
2025-03-10 5.95 6.07 5.95 6.01 11.1M
2025-03-07 6.00 6.18 5.94 5.97 16.3M
2025-03-06 5.99 6.09 5.96 6.04 19.4M
2025-03-05 5.86 6.03 5.85 6.02 20.8M
2025-03-04 5.60 5.86 5.55 5.85 14.4M
2025-03-03 5.69 5.78 5.55 5.60 12.0M
2025-02-28 5.97 5.98 5.66 5.68 13.5M
2025-02-27 6.09 6.12 5.88 6.00 13.0M
2025-02-26 6.10 6.12 6.00 6.09 14.9M
2025-02-25 5.91 6.12 5.91 6.05 12.6M
2025-02-24 6.04 6.12 5.92 6.02 14.2M
2025-02-21 5.97 6.14 5.82 6.04 17.8M
2025-02-20 5.82 5.98 5.80 5.97 14.3M
2025-02-19 5.69 5.86 5.66 5.82 9.5M
2025-02-18 5.97 6.00 5.65 5.68 14.3M
2025-02-17 5.83 5.92 5.81 5.91 13.8M
2025-02-14 5.79 5.85 5.70 5.81 9.3M
2025-02-13 5.90 5.95 5.76 5.79 10.9M
2025-02-12 5.87 5.97 5.87 5.91 10.2M
2025-02-11 5.92 5.98 5.83 5.90 11.3M
2025-02-10 5.85 5.95 5.80 5.95 13.1M
2025-02-07 5.65 5.85 5.61 5.76 12.9M
2025-02-06 5.58 5.66 5.46 5.66 12.3M
2025-02-05 5.38 5.55 5.33 5.50 11.9M
2025-01-27 5.48 5.53 5.31 5.32 9.8M
2025-01-24 5.61 5.64 5.37 5.43 20.0M
2025-01-23 5.70 5.85 5.64 5.64 13.6M
2025-01-22 5.63 5.73 5.57 5.61 10.6M
2025-01-21 5.79 5.90 5.58 5.63 9.4M
2025-01-20 5.63 5.74 5.52 5.69 9.5M
2025-01-17 5.67 5.71 5.57 5.64 9.7M
2025-01-16 5.65 5.77 5.52 5.68 15.5M
2025-01-15 5.59 5.63 5.46 5.56 10.5M
2025-01-14 5.41 5.59 5.35 5.59 14.6M
2025-01-13 5.22 5.35 4.99 5.33 11.4M
2025-01-10 5.52 5.57 5.23 5.24 12.8M
2025-01-09 5.35 5.55 5.34 5.51 15.2M
2025-01-08 5.33 5.42 5.14 5.35 14.6M
2025-01-07 5.40 5.40 5.17 5.37 15.2M
2025-01-06 5.11 5.18 4.84 5.09 13.0M
2025-01-03 5.50 5.55 5.10 5.13 15.1M
2025-01-02 5.55 5.67 5.41 5.48 12.8M