奥雅设计

300949
🏛️ 中国 →
41.71
最后更新: 2025-09-30
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 30.42 31.09 30.20 30.59 0.3M
2022-12-29 30.94 30.94 30.20 30.28 0.4M
2022-12-28 31.47 31.60 30.59 30.64 0.4M
2022-12-27 32.00 32.00 31.20 31.76 0.3M
2022-12-26 31.52 32.35 31.31 31.70 0.6M
2022-12-23 30.20 31.80 30.04 31.23 0.6M
2022-12-22 31.51 31.75 30.10 30.20 0.6M
2022-12-21 32.53 32.66 31.36 31.38 0.6M
2022-12-20 33.22 33.56 32.31 32.53 0.7M
2022-12-19 34.10 34.10 32.70 33.49 1.3M
2022-12-16 32.88 35.33 32.79 34.13 1.8M
2022-12-15 32.87 33.79 32.66 33.11 0.7M
2022-12-14 33.71 33.80 32.54 32.65 1.1M
2022-12-13 32.99 34.33 32.52 33.91 1.4M
2022-12-12 33.18 33.18 32.32 32.91 0.6M
2022-12-09 31.74 33.07 31.74 32.85 0.9M
2022-12-08 32.11 32.29 31.11 31.74 0.4M
2022-12-07 32.43 32.43 31.95 32.10 0.4M
2022-12-06 32.95 33.05 32.10 32.24 0.5M
2022-12-05 32.82 33.50 32.63 32.96 0.6M
2022-12-02 32.04 33.21 32.04 32.88 0.6M
2022-12-01 32.16 32.74 32.01 32.27 0.4M
2022-11-30 32.75 32.75 31.89 32.11 0.5M
2022-11-29 30.91 32.75 30.91 32.54 0.7M
2022-11-28 31.57 31.57 30.66 31.02 0.4M
2022-11-25 31.99 32.30 31.54 31.60 0.4M
2022-11-24 31.97 32.35 31.37 31.53 0.4M
2022-11-23 32.11 32.36 31.51 31.71 0.5M
2022-11-22 32.36 32.85 32.20 32.38 0.5M
2022-11-21 32.27 32.69 31.94 32.37 0.4M
2022-11-18 32.99 33.24 32.37 32.40 0.5M
2022-11-17 32.59 33.14 32.59 33.01 0.5M
2022-11-16 32.68 33.32 32.64 32.92 0.7M
2022-11-15 32.60 32.66 32.20 32.65 0.5M
2022-11-14 32.73 33.00 32.21 32.42 0.7M
2022-11-11 33.90 34.19 32.63 32.64 1.7M
2022-11-10 31.75 34.37 31.50 33.61 2.0M
2022-11-09 31.91 32.33 31.71 31.76 0.6M
2022-11-08 32.89 32.89 31.81 32.21 0.7M
2022-11-07 31.27 32.86 31.27 32.49 1.1M
2022-11-04 30.67 31.54 30.50 31.30 0.6M
2022-11-03 30.76 31.47 30.65 30.65 0.8M
2022-11-02 31.36 33.10 31.24 31.30 1.8M
2022-11-01 29.17 30.47 29.08 30.44 0.6M
2022-10-31 29.34 29.49 28.76 29.07 0.4M
2022-10-28 30.19 30.45 28.51 28.79 0.7M
2022-10-27 29.50 31.07 29.50 30.44 0.6M
2022-10-26 29.99 30.96 29.88 30.74 0.3M
2022-10-25 30.38 30.58 29.57 29.88 0.3M
2022-10-24 31.30 31.62 30.25 30.37 0.4M
2022-10-21 31.24 31.89 31.00 31.20 0.3M
2022-10-20 31.23 31.66 31.09 31.24 0.3M
2022-10-19 31.30 31.69 30.95 31.28 0.4M
2022-10-18 31.90 32.27 31.25 31.29 0.4M
2022-10-17 31.20 31.95 30.88 31.78 0.3M
2022-10-14 30.67 31.74 30.67 31.20 0.4M
2022-10-13 30.67 31.01 30.62 30.84 0.5M
2022-10-12 29.71 30.77 29.31 30.67 0.3M
2022-10-11 29.88 30.32 29.08 30.02 0.3M
2022-10-10 30.54 31.00 29.63 29.88 0.3M
2022-09-30 30.85 31.59 30.35 30.53 0.2M
2022-09-29 31.80 31.84 30.76 30.85 0.3M
2022-09-28 32.29 32.29 31.31 31.35 0.4M
2022-09-27 30.80 31.98 30.80 31.90 0.3M
2022-09-26 31.88 31.88 30.80 30.92 0.4M
2022-09-23 32.35 32.91 31.88 31.96 0.4M
2022-09-22 32.77 33.18 32.34 32.35 0.2M
2022-09-21 31.90 33.10 31.73 32.84 0.3M
2022-09-20 31.97 33.00 31.88 32.30 0.2M
2022-09-19 32.96 33.33 31.68 31.88 0.4M
2022-09-16 34.20 34.31 32.71 32.71 0.3M
2022-09-15 34.80 35.20 33.55 33.80 0.5M
2022-09-14 34.81 35.24 34.26 35.01 0.3M
2022-09-13 35.10 35.34 34.72 34.83 0.2M
2022-09-09 34.99 35.07 34.64 34.78 0.2M
2022-09-08 35.31 35.64 34.79 34.82 0.3M
2022-09-07 35.47 35.79 35.21 35.26 0.3M
2022-09-06 35.94 36.16 35.35 35.50 0.3M
2022-09-05 35.65 36.04 35.25 35.94 0.3M
2022-09-02 35.35 35.74 35.16 35.65 0.4M
2022-09-01 35.20 35.98 35.02 35.27 0.4M
2022-08-31 35.63 36.03 35.00 35.20 0.4M
2022-08-30 35.79 36.32 35.34 36.04 0.4M
2022-08-29 34.96 35.79 34.16 35.77 0.4M
2022-08-26 34.95 35.25 34.20 34.96 0.4M
2022-08-25 34.43 35.07 33.88 34.50 0.4M
2022-08-24 35.69 35.79 34.44 34.60 0.6M
2022-08-23 36.00 36.34 35.35 35.62 0.8M
2022-08-22 35.02 36.99 35.02 36.35 1.3M
2022-08-19 35.21 36.58 35.03 35.14 0.7M
2022-08-18 36.10 36.10 34.91 35.39 0.5M
2022-08-17 35.62 36.00 35.51 35.92 0.4M
2022-08-16 35.96 36.39 35.50 35.81 0.3M
2022-08-15 36.46 36.46 35.40 35.79 0.4M
2022-08-12 36.50 36.50 35.97 36.23 0.4M
2022-08-11 35.46 36.69 35.46 36.29 0.6M
2022-08-10 35.32 35.79 35.12 35.28 0.3M
2022-08-09 35.49 35.65 35.05 35.32 0.3M
2022-08-08 35.22 35.45 34.82 35.35 0.3M
2022-08-05 34.78 35.46 34.55 35.04 0.4M
2022-08-04 33.78 34.96 33.78 34.78 0.5M
2022-08-03 33.70 34.90 33.40 33.78 0.4M
2022-08-02 36.49 36.49 33.51 33.86 0.9M
2022-08-01 36.54 36.99 35.98 36.48 0.4M
2022-07-29 37.30 37.50 36.40 36.41 0.5M
2022-07-28 36.91 37.69 36.91 36.92 0.3M
2022-07-27 37.11 37.64 36.80 36.91 0.4M
2022-07-26 36.96 37.35 36.04 37.35 0.4M
2022-07-25 37.55 37.80 36.31 36.76 0.4M
2022-07-22 38.13 38.74 36.78 37.17 0.5M
2022-07-21 37.81 38.58 37.70 37.90 0.5M
2022-07-20 37.60 38.09 37.27 38.00 0.5M
2022-07-19 37.79 37.98 37.10 37.59 0.5M
2022-07-18 35.39 37.58 35.38 37.30 0.9M
2022-07-15 37.35 37.35 35.33 35.38 1.0M
2022-07-14 38.00 38.14 37.26 37.35 0.5M
2022-07-13 36.94 38.15 36.94 37.81 0.5M
2022-07-12 37.56 37.73 36.70 36.93 0.4M
2022-07-11 38.75 38.83 37.63 37.75 0.5M
2022-07-08 37.60 39.40 37.47 38.75 0.9M
2022-07-07 37.67 38.55 37.00 37.50 0.4M
2022-07-06 38.30 38.79 37.60 38.08 0.5M
2022-07-05 39.76 39.76 38.04 38.39 0.6M
2022-07-04 39.77 39.98 38.31 39.05 0.7M
2022-07-01 39.88 41.25 39.10 39.46 1.1M
2022-06-30 40.00 40.70 39.13 39.83 1.3M
2022-06-29 39.50 40.74 39.02 39.63 1.7M
2022-06-28 39.07 39.50 38.33 39.43 0.9M
2022-06-27 38.73 39.79 38.66 38.88 0.8M
2022-06-24 38.19 39.33 38.10 38.73 0.8M
2022-06-23 37.70 38.18 37.40 37.98 0.6M
2022-06-22 39.60 39.83 37.61 37.91 1.3M
2022-06-21 39.14 40.65 38.76 39.60 1.5M
2022-06-20 37.72 39.16 37.33 38.86 1.4M
2022-06-17 37.50 37.96 36.81 37.28 1.0M
2022-06-16 36.27 38.60 36.22 37.92 1.6M
2022-06-15 36.25 37.09 36.22 36.27 0.6M
2022-06-14 36.75 36.80 35.01 36.26 0.7M
2022-06-13 37.16 37.67 36.46 36.95 0.5M
2022-06-10 36.97 37.50 36.76 37.26 0.5M
2022-06-09 38.31 38.52 37.05 37.05 0.6M
2022-06-08 39.66 39.69 37.64 38.30 0.8M
2022-06-07 41.25 41.25 38.90 39.26 1.3M
2022-06-06 40.70 41.49 40.59 40.90 0.6M
2022-06-02 41.08 41.10 40.39 40.81 0.6M
2022-06-01 41.88 41.97 40.56 41.08 0.6M
2022-05-31 41.69 41.69 40.24 41.30 0.8M
2022-05-30 41.89 41.99 40.57 41.29 0.8M
2022-05-27 42.62 42.80 41.43 41.90 1.0M
2022-05-26 42.01 43.20 41.81 42.50 1.6M
2022-05-25 40.34 42.35 40.34 42.00 1.5M
2022-05-24 43.23 43.85 40.30 40.30 1.7M
2022-05-23 43.88 44.49 42.30 42.85 2.0M
2022-05-20 43.40 44.55 42.33 43.91 2.1M
2022-05-19 42.80 43.79 41.80 43.19 2.1M
2022-05-18 42.97 44.80 42.10 43.45 2.5M
2022-05-17 43.99 43.99 41.28 42.92 2.7M
2022-05-16 42.00 46.69 40.61 44.75 3.9M
2022-05-13 42.00 43.17 40.82 41.77 2.5M
2022-05-12 41.69 42.48 39.49 40.41 2.7M
2022-05-11 44.91 46.91 41.50 41.68 4.0M
2022-05-10 34.30 41.34 34.11 41.34 1.1M
2022-05-09 33.29 34.97 33.29 34.45 0.7M
2022-05-06 33.00 33.98 32.33 33.20 0.7M
2022-05-05 34.14 34.14 32.85 33.67 0.9M
2022-04-29 31.39 33.45 31.36 33.10 1.2M
2022-04-28 32.50 32.82 30.53 31.07 1.3M
2022-04-27 30.76 33.50 30.76 33.31 2.0M
2022-04-26 36.76 38.38 36.57 37.06 1.0M
2022-04-25 39.80 39.80 36.52 36.71 0.9M
2022-04-22 40.44 41.18 39.77 40.44 0.6M
2022-04-21 42.68 42.88 40.31 40.56 0.9M
2022-04-20 43.00 44.26 42.22 42.46 1.0M
2022-04-19 42.70 43.24 42.01 43.06 0.8M
2022-04-18 42.25 43.15 41.67 42.70 0.6M
2022-04-15 45.51 45.90 42.20 42.82 1.2M
2022-04-14 46.69 47.21 45.62 45.72 0.9M
2022-04-13 49.47 49.70 46.23 46.50 1.4M
2022-04-12 46.95 49.59 46.15 49.50 1.9M
2022-04-11 51.25 51.50 46.00 46.39 2.1M
2022-04-08 52.18 54.48 51.33 52.29 2.4M
2022-04-07 52.11 54.50 52.10 52.21 1.8M
2022-04-06 52.98 55.08 52.24 52.41 2.4M
2022-04-01 50.01 53.58 49.37 52.56 2.4M
2022-03-31 50.89 52.70 50.50 50.52 1.4M
2022-03-30 51.35 51.85 50.60 51.39 1.3M
2022-03-29 52.00 53.26 51.00 51.16 1.7M
2022-03-28 53.00 53.86 51.56 51.82 2.8M
2022-03-25 49.80 52.96 49.69 51.79 2.1M
2022-03-24 50.20 50.89 49.63 49.72 1.2M
2022-03-23 51.01 53.10 50.04 50.80 1.7M
2022-03-22 50.45 52.10 49.88 51.50 1.7M
2022-03-21 50.80 51.34 50.00 51.20 2.0M
2022-03-18 48.01 50.96 47.64 50.58 2.0M
2022-03-17 48.34 50.15 47.30 48.91 1.9M
2022-03-16 45.89 48.25 45.30 48.21 1.4M
2022-03-15 46.87 48.27 45.69 45.76 1.1M
2022-03-14 47.42 48.66 46.51 47.30 0.8M
2022-03-11 46.69 48.00 46.22 47.96 0.8M
2022-03-10 47.33 48.80 47.02 47.60 1.1M
2022-03-09 46.68 47.46 44.00 46.79 1.2M
2022-03-08 49.27 49.61 45.90 45.90 1.4M
2022-03-07 50.76 50.76 48.85 49.61 1.2M
2022-03-04 48.89 51.96 48.61 50.79 2.1M
2022-03-03 50.37 50.45 48.71 48.89 1.0M
2022-03-02 49.09 50.50 48.82 49.79 0.8M
2022-03-01 49.34 49.88 48.84 49.53 0.7M
2022-02-28 50.00 50.15 48.25 49.30 0.8M
2022-02-25 49.71 51.27 49.30 49.70 1.0M
2022-02-24 52.75 53.25 48.20 49.43 2.0M
2022-02-23 52.28 53.44 51.93 53.12 1.1M
2022-02-22 55.80 55.83 51.83 52.27 1.9M
2022-02-21 55.79 56.27 54.88 56.27 1.3M
2022-02-18 56.87 56.87 54.35 55.64 1.7M
2022-02-17 58.00 58.50 56.20 56.62 2.7M
2022-02-16 51.50 60.80 51.32 58.27 3.9M
2022-02-15 51.50 52.80 51.02 51.49 0.9M
2022-02-14 51.23 52.69 50.06 51.49 1.2M
2022-02-11 56.91 56.91 52.48 52.73 2.1M
2022-02-10 54.94 58.32 54.85 56.39 2.3M
2022-02-09 54.24 55.49 53.66 55.12 1.5M
2022-02-08 57.99 57.99 54.24 55.30 2.0M
2022-02-07 53.80 55.85 52.00 55.85 1.6M
2022-01-28 53.58 54.28 52.60 53.29 0.9M
2022-01-27 54.50 54.80 52.18 52.30 1.0M
2022-01-26 54.37 56.36 53.91 54.80 0.9M
2022-01-25 56.40 57.45 54.00 54.18 1.3M
2022-01-24 55.63 58.70 55.50 57.00 1.1M
2022-01-21 56.85 58.16 56.27 56.44 1.2M
2022-01-20 59.82 60.68 56.88 57.00 1.8M
2022-01-19 59.30 61.35 58.81 60.49 1.6M
2022-01-18 62.90 63.00 58.31 59.34 2.7M
2022-01-17 61.50 64.27 61.00 63.36 2.6M
2022-01-14 60.12 63.20 60.12 60.65 2.0M
2022-01-13 61.02 63.30 60.60 60.89 2.0M
2022-01-12 60.31 61.95 59.26 61.48 1.5M
2022-01-11 62.93 62.93 59.80 60.15 2.0M
2022-01-10 61.10 62.84 58.80 62.36 1.8M
2022-01-07 64.80 67.99 61.00 61.95 2.9M
2022-01-06 73.27 73.35 60.00 65.57 3.3M
2022-01-05 71.00 75.55 70.25 75.00 3.9M
2022-01-04 70.99 73.57 69.46 72.00 3.1M