奥雅设计

300949
🏛️ 中国 →
41.71
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
09:30 41.65 41.98 41.30 41.90 95.1K
09:35 41.87 42.03 41.87 42.02 57.1K
09:40 42.02 42.70 42.02 42.70 80.5K
09:45 42.70 43.36 42.69 43.19 245.5K
09:50 43.19 43.33 42.86 42.86 132.9K
09:55 42.83 43.12 42.77 43.00 45.2K
10:00 42.97 43.00 42.77 42.77 52.9K
10:05 42.77 42.77 42.51 42.59 32.0K
10:10 42.58 42.70 42.55 42.59 26.6K
10:15 42.56 42.59 42.47 42.49 64.0K
10:20 42.48 42.64 42.48 42.60 28.4K
10:25 42.58 42.70 42.48 42.66 36.3K
10:30 42.66 42.69 42.61 42.67 10.3K
10:35 42.63 42.67 42.58 42.60 12.5K
10:40 42.60 42.61 42.49 42.49 12.4K
10:45 42.58 42.58 42.34 42.43 38.3K
10:50 42.43 42.52 42.38 42.38 8.4K
10:55 42.38 42.47 42.11 42.22 34.8K
11:00 42.22 42.33 42.21 42.28 9.0K
11:05 42.31 42.33 42.28 42.28 7.0K
11:10 42.28 42.28 42.18 42.23 27.8K
11:15 42.21 42.24 42.19 42.19 14.7K
11:20 42.18 42.18 42.10 42.16 28.1K
11:25 42.12 42.28 42.12 42.22 17.3K
13:00 42.22 42.22 42.03 42.05 19.8K
13:05 42.05 42.06 41.90 41.91 21.1K
13:10 41.90 41.91 41.83 41.85 25.1K
13:15 41.85 41.89 41.82 41.83 8.8K
13:20 41.86 41.86 41.81 41.81 17.2K
13:25 41.78 41.81 41.74 41.77 6.9K
13:30 41.71 41.78 41.71 41.76 12.3K
13:35 41.77 41.80 41.70 41.78 9.4K
13:40 41.79 41.90 41.79 41.87 20.7K
13:45 41.83 41.83 41.77 41.78 15.2K
13:50 41.77 41.85 41.77 41.77 10.7K
13:55 41.78 41.83 41.77 41.77 5.1K
14:00 41.79 41.85 41.79 41.85 3.9K
14:05 41.82 41.83 41.76 41.76 17.6K
14:10 41.76 41.76 41.71 41.75 6.6K
14:15 41.75 41.75 41.65 41.68 12.5K
14:20 41.68 41.84 41.68 41.78 16.5K
14:25 41.78 41.95 41.77 41.85 11.2K
14:30 41.91 41.95 41.77 41.86 9.0K
14:35 41.80 41.82 41.70 41.78 18.1K
14:40 41.80 41.82 41.72 41.75 26.5K
14:45 41.75 41.78 41.65 41.71 15.3K
14:50 41.67 41.71 41.61 41.70 34.0K
14:55 41.69 41.70 41.64 41.65 13.0K
15:40 41.66 41.66 41.66 41.66 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 41.97 42.16 40.56 41.71 0.9M
2025-09-26 41.41 42.39 41.10 41.55 1.0M
2025-09-25 41.56 43.46 41.30 41.66 1.5M
2025-09-24 40.67 42.16 40.30 41.55 1.0M
2025-09-23 41.78 41.78 39.55 40.90 1.2M
2025-09-22 41.35 41.94 41.00 41.78 0.8M
2025-09-19 42.31 42.72 41.10 41.40 0.9M
2025-09-18 43.00 43.47 41.89 42.32 1.5M
2025-09-17 43.50 44.44 43.00 43.05 1.5M
2025-09-16 42.52 43.50 42.18 43.50 1.5M
2025-09-15 41.76 42.80 40.83 42.52 1.4M
2025-09-12 41.25 43.50 41.22 41.76 1.5M
2025-09-11 40.71 41.41 40.09 41.30 1.0M
2025-09-10 40.75 41.36 40.66 40.90 0.7M
2025-09-09 41.00 41.77 40.52 40.81 0.9M
2025-09-08 40.69 41.20 40.32 41.05 0.7M
2025-09-05 40.83 40.84 39.10 40.65 0.9M
2025-09-04 38.89 40.74 38.81 39.98 1.5M
2025-09-03 40.59 40.80 38.74 38.82 1.2M
2025-09-02 41.88 42.19 40.15 40.64 1.3M
2025-09-01 41.02 42.19 40.85 41.90 1.3M
2025-08-29 41.49 41.97 41.05 41.17 1.0M
2025-08-28 42.51 43.25 40.19 41.49 2.1M
2025-08-27 44.62 44.76 42.29 42.32 2.2M
2025-08-26 44.01 45.20 43.33 44.62 2.1M
2025-08-25 44.79 45.27 44.01 44.07 2.2M
2025-08-22 44.20 45.20 43.52 44.79 3.3M
2025-08-21 43.52 47.60 43.52 44.55 4.2M
2025-08-20 42.07 42.69 41.91 42.50 1.4M
2025-08-19 41.97 42.65 41.61 42.40 1.4M
2025-08-18 41.48 42.15 41.21 41.83 1.3M
2025-08-15 40.69 41.61 40.69 41.34 1.0M
2025-08-14 41.89 42.04 40.91 41.00 1.0M
2025-08-13 42.05 42.40 41.51 41.73 1.0M
2025-08-12 42.07 42.38 41.81 42.05 0.9M
2025-08-11 41.49 42.20 41.31 42.07 1.3M
2025-08-08 41.52 41.79 40.56 41.16 0.9M
2025-08-07 41.89 42.20 41.35 41.52 0.9M
2025-08-06 41.69 42.09 41.40 41.92 0.9M
2025-08-05 41.41 41.76 41.14 41.65 0.9M
2025-08-04 40.88 41.48 40.60 41.39 0.9M
2025-08-01 40.48 41.79 40.33 41.28 1.2M
2025-07-31 40.81 41.28 40.14 40.20 1.1M
2025-07-30 41.21 41.42 40.55 40.81 1.1M
2025-07-29 41.59 42.35 40.81 41.50 1.0M
2025-07-28 41.36 41.89 41.28 41.48 0.8M
2025-07-25 41.60 41.76 41.03 41.36 0.9M
2025-07-24 41.03 41.76 40.60 41.60 1.2M
2025-07-23 42.00 42.08 40.80 40.81 1.5M
2025-07-22 42.20 42.43 41.70 41.97 1.3M
2025-07-21 42.25 42.33 41.80 42.09 1.1M
2025-07-18 42.00 42.25 41.59 41.81 1.0M
2025-07-17 42.01 42.37 41.64 41.99 1.3M
2025-07-16 42.00 42.88 41.66 41.82 1.5M
2025-07-15 42.87 43.19 41.59 41.92 1.9M
2025-07-14 43.26 43.70 42.63 42.84 1.8M
2025-07-11 44.77 45.55 43.18 43.37 2.9M
2025-07-10 45.40 46.49 43.71 45.42 4.0M
2025-07-09 43.96 46.54 43.46 46.04 4.0M
2025-07-08 44.97 45.32 44.08 44.47 3.1M
2025-07-07 42.88 46.61 42.88 45.00 5.0M
2025-07-04 42.36 44.52 41.33 43.83 4.0M
2025-07-03 42.09 43.05 41.91 42.41 1.9M
2025-07-02 42.86 43.50 41.56 41.73 2.9M
2025-07-01 45.30 45.99 43.22 44.13 3.6M
2025-06-30 42.59 45.80 42.11 45.00 5.2M
2025-06-27 41.51 43.50 41.21 41.60 3.7M
2025-06-26 39.48 43.00 38.98 42.86 5.1M
2025-06-25 39.96 40.01 38.85 39.58 1.9M
2025-06-24 40.36 40.36 39.25 39.52 1.9M
2025-06-23 38.07 39.31 38.07 39.25 1.7M
2025-06-20 39.12 39.63 38.21 38.53 2.4M
2025-06-19 40.70 41.25 39.37 39.51 2.9M
2025-06-18 41.72 42.49 40.60 41.26 3.4M
2025-06-17 47.48 47.49 42.60 43.22 5.2M
2025-06-16 44.02 48.70 43.27 46.76 6.0M
2025-06-13 49.00 51.05 44.98 46.76 9.0M
2025-06-12 46.03 52.80 46.03 52.80 6.0M
2025-06-11 42.50 48.50 41.50 44.00 7.3M
2025-06-10 41.72 41.72 39.56 40.83 5.0M
2025-06-09 41.41 42.86 40.80 42.71 5.9M
2025-06-06 42.44 42.67 39.88 40.82 5.3M
2025-06-05 46.68 46.70 42.30 42.89 8.1M
2025-06-04 39.55 46.68 39.55 46.68 5.8M
2025-06-03 37.78 39.38 37.15 38.90 1.8M
2025-05-30 37.95 38.82 37.30 37.80 1.1M
2025-05-29 37.55 38.09 36.99 38.08 1.4M
2025-05-28 37.60 37.96 36.70 37.32 1.4M
2025-05-27 36.97 38.50 36.41 37.97 2.8M
2025-05-26 34.31 37.00 34.31 36.73 2.5M
2025-05-23 35.17 35.41 34.31 34.31 0.9M
2025-05-22 35.71 35.96 34.94 35.35 1.0M
2025-05-21 37.03 37.03 35.29 35.71 1.6M
2025-05-20 35.50 37.04 34.11 36.41 2.8M
2025-05-19 34.67 36.16 34.19 35.18 2.2M
2025-05-16 35.76 36.15 34.60 34.88 2.7M
2025-05-15 37.41 37.92 35.80 36.27 2.6M
2025-05-14 36.59 38.33 35.55 37.51 3.3M
2025-05-13 36.58 37.31 35.27 36.90 3.7M
2025-05-12 32.28 38.28 32.00 36.93 5.1M
2025-05-09 32.40 32.50 31.83 31.90 0.8M
2025-05-08 31.71 32.55 31.71 32.50 0.8M
2025-05-07 32.54 32.79 31.74 32.01 1.0M
2025-05-06 30.60 31.98 30.60 31.90 1.4M
2025-04-30 29.56 30.97 29.56 30.42 1.4M
2025-04-29 28.39 30.68 28.28 29.63 1.4M
2025-04-28 28.51 28.75 27.90 28.55 0.7M
2025-04-25 29.03 29.18 28.52 28.58 0.7M
2025-04-24 29.84 29.84 28.50 28.94 1.0M
2025-04-23 29.89 30.49 29.51 29.56 0.8M
2025-04-22 29.67 29.90 29.21 29.84 1.0M
2025-04-21 29.59 30.11 29.46 29.77 0.8M
2025-04-18 30.22 30.36 29.18 29.71 1.2M
2025-04-17 29.14 31.00 28.93 30.18 1.9M
2025-04-16 29.74 30.17 28.49 29.15 1.2M
2025-04-15 29.86 31.29 29.67 30.09 1.4M
2025-04-14 29.75 30.29 29.34 29.86 0.9M
2025-04-11 28.89 29.54 28.85 29.24 0.8M
2025-04-10 29.30 29.65 28.82 29.06 1.1M
2025-04-09 26.70 28.38 24.80 28.16 1.4M
2025-04-08 26.16 28.00 25.85 27.44 1.5M
2025-04-07 30.78 30.78 25.71 25.72 1.7M
2025-04-03 32.03 32.57 31.75 32.14 0.6M
2025-04-02 32.20 32.66 31.50 32.31 0.6M
2025-04-01 31.83 32.84 31.83 32.18 0.8M
2025-03-31 31.98 32.06 31.20 31.83 0.7M
2025-03-28 32.75 32.94 31.96 31.97 0.7M
2025-03-27 33.28 33.28 32.33 32.75 0.7M
2025-03-26 33.01 33.80 33.00 33.22 0.8M
2025-03-25 33.39 33.60 32.56 33.00 0.7M
2025-03-24 35.02 35.06 32.54 33.35 1.3M
2025-03-21 35.85 35.99 34.61 34.99 1.1M
2025-03-20 36.17 36.72 35.60 35.85 0.9M
2025-03-19 36.94 36.95 36.01 36.17 1.0M
2025-03-18 36.74 37.09 36.11 36.95 1.1M
2025-03-17 36.75 37.15 36.23 36.58 1.5M
2025-03-14 35.30 37.75 35.17 37.12 2.1M
2025-03-13 36.09 36.17 34.99 35.30 1.4M
2025-03-12 35.44 36.63 35.28 36.09 1.5M
2025-03-11 35.01 35.46 34.68 35.40 1.1M
2025-03-10 36.21 36.35 35.22 35.51 1.4M
2025-03-07 36.70 36.84 35.92 36.18 2.0M
2025-03-06 35.77 37.02 35.50 36.73 1.9M
2025-03-05 36.00 36.20 35.01 35.39 1.5M
2025-03-04 36.28 36.77 35.70 36.20 1.6M
2025-03-03 35.76 36.32 35.42 35.94 1.3M
2025-02-28 37.47 37.56 35.41 35.48 1.8M
2025-02-27 38.57 38.83 37.11 37.79 1.7M
2025-02-26 39.25 39.67 38.21 38.66 2.0M
2025-02-25 39.38 40.54 38.82 39.24 1.7M
2025-02-24 39.65 40.59 39.42 39.87 2.1M
2025-02-21 38.46 40.07 37.73 39.65 2.4M
2025-02-20 38.58 38.80 37.85 38.25 1.7M
2025-02-19 37.39 38.78 37.09 38.60 1.9M
2025-02-18 41.21 41.49 37.40 37.58 3.0M
2025-02-17 41.10 42.48 40.75 41.41 3.5M
2025-02-14 39.89 40.32 39.14 39.62 1.8M
2025-02-13 40.95 41.20 39.56 39.89 2.3M
2025-02-12 41.06 41.98 40.51 41.15 3.2M
2025-02-11 40.77 42.58 40.10 41.59 4.6M
2025-02-10 39.70 40.96 39.70 40.80 3.9M
2025-02-07 39.53 40.89 38.89 39.59 3.3M
2025-02-06 37.29 38.79 37.29 38.76 2.1M
2025-02-05 37.99 38.15 37.22 37.71 1.4M
2025-01-27 38.71 39.20 36.62 36.75 1.7M
2025-01-24 36.75 38.30 36.45 38.00 2.2M
2025-01-23 38.53 39.18 36.31 36.85 2.3M
2025-01-22 40.40 40.48 37.60 37.61 3.4M
2025-01-21 40.05 42.42 39.36 41.69 4.1M
2025-01-20 39.23 40.35 38.71 39.13 3.2M
2025-01-17 42.95 46.18 39.88 40.00 5.3M
2025-01-16 39.50 44.00 38.81 42.96 5.1M
2025-01-15 37.90 42.00 37.67 40.18 5.2M
2025-01-14 37.10 38.00 35.78 37.67 3.2M
2025-01-13 35.83 36.01 34.00 34.70 2.4M
2025-01-10 39.18 39.18 36.36 36.36 3.6M
2025-01-09 38.86 40.65 38.02 39.63 4.0M
2025-01-08 37.61 39.42 37.18 38.92 4.1M
2025-01-07 37.16 38.42 36.13 38.18 3.6M
2025-01-06 40.53 41.19 36.88 37.58 4.3M
2025-01-03 47.51 47.68 39.84 40.27 5.8M
2025-01-02 48.00 52.50 47.46 49.70 7.0M