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
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
2023-12-29 57.07 59.36 57.01 57.99 4.3M
2023-12-28 57.57 60.50 54.80 57.60 6.5M
2023-12-27 72.23 73.90 60.00 60.01 10.0M
2023-12-26 85.46 85.46 65.58 74.25 11.5M
2023-12-25 69.50 72.22 67.20 71.22 3.1M
2023-12-22 71.90 74.58 70.60 74.50 5.2M
2023-12-21 77.00 77.00 71.50 75.00 6.7M
2023-12-20 79.84 79.84 79.84 79.84 2.9M
2023-12-19 66.53 66.53 66.53 66.53 0.7M
2023-12-18 55.44 55.44 55.44 55.44 1.0M
2023-12-15 43.75 46.76 43.39 46.20 3.0M
2023-12-14 43.41 44.66 42.78 44.16 2.1M
2023-12-13 45.28 45.57 43.38 43.43 2.4M
2023-12-12 42.21 47.40 42.21 43.98 4.1M
2023-12-11 40.90 42.42 40.72 42.22 0.7M
2023-12-08 42.18 42.18 40.98 41.21 0.8M
2023-12-07 41.84 42.20 41.00 41.60 0.5M
2023-12-06 41.99 42.13 40.69 41.80 0.6M
2023-12-05 41.52 42.25 41.11 41.57 1.1M
2023-12-04 41.54 41.63 40.60 41.37 1.0M
2023-12-01 39.88 42.10 39.81 41.88 0.7M
2023-11-30 40.34 40.74 39.42 39.93 0.5M
2023-11-29 40.31 40.50 39.70 39.74 0.5M
2023-11-28 40.11 40.74 39.71 40.30 0.4M
2023-11-27 40.17 40.66 39.69 40.12 0.6M
2023-11-24 40.80 42.36 40.00 40.16 0.7M
2023-11-23 40.48 41.50 40.08 41.14 0.9M
2023-11-22 40.52 43.59 40.52 40.64 1.2M
2023-11-21 41.04 41.86 40.26 40.44 0.4M
2023-11-20 40.27 41.19 40.21 41.04 0.5M
2023-11-17 40.10 40.88 40.10 40.26 0.4M
2023-11-16 41.03 41.05 40.20 40.35 0.5M
2023-11-15 40.73 41.44 40.11 41.19 0.9M
2023-11-14 40.78 41.17 40.33 40.63 0.4M
2023-11-13 39.76 40.88 39.76 40.78 0.6M
2023-11-10 40.33 40.49 39.53 39.77 0.5M
2023-11-09 39.99 40.95 39.99 40.57 0.7M
2023-11-08 39.95 40.66 39.80 40.30 0.5M
2023-11-07 39.64 40.35 39.25 40.25 0.7M
2023-11-06 38.95 39.79 38.88 39.64 0.5M
2023-11-03 39.61 39.61 38.77 38.87 0.6M
2023-11-02 39.93 40.15 38.93 39.16 1.0M
2023-11-01 38.91 42.36 38.35 39.90 1.6M
2023-10-31 37.45 39.12 37.21 39.07 1.1M
2023-10-30 37.94 37.95 35.94 37.80 1.2M
2023-10-27 38.91 39.39 37.88 38.17 0.9M
2023-10-26 39.14 40.20 38.80 39.28 0.7M
2023-10-25 38.26 39.88 38.20 39.70 1.0M
2023-10-24 35.58 38.48 35.58 38.28 0.8M
2023-10-23 36.75 36.75 35.36 35.53 0.5M
2023-10-20 37.00 37.23 36.45 36.45 0.3M
2023-10-19 36.70 37.95 36.56 36.96 0.4M
2023-10-18 37.97 37.97 36.54 36.73 0.4M
2023-10-17 37.85 38.18 37.40 37.74 0.3M
2023-10-16 38.67 38.76 37.31 37.73 0.8M
2023-10-13 38.37 39.24 37.73 38.86 1.1M
2023-10-12 39.89 39.89 38.43 38.50 0.6M
2023-10-11 39.72 39.96 38.70 39.68 1.0M
2023-10-10 39.65 40.07 39.21 40.00 0.9M
2023-10-09 39.07 39.78 38.67 39.50 1.0M
2023-09-28 38.71 39.39 38.65 39.26 0.7M
2023-09-27 38.36 39.11 38.08 38.66 0.8M
2023-09-26 38.23 38.56 37.74 38.18 0.6M
2023-09-25 38.37 38.79 37.73 38.55 0.7M
2023-09-22 37.97 38.38 37.28 38.38 0.6M
2023-09-21 37.69 38.35 37.32 37.50 0.6M
2023-09-20 38.16 38.85 37.40 37.41 0.9M
2023-09-19 39.00 39.66 37.80 37.86 0.6M
2023-09-18 38.53 39.39 37.91 39.26 0.5M
2023-09-15 38.56 39.04 38.25 38.53 0.5M
2023-09-14 39.48 39.48 38.16 38.27 0.8M
2023-09-13 39.16 40.11 39.09 39.52 0.7M
2023-09-12 39.29 39.76 39.12 39.16 0.4M
2023-09-11 39.55 40.50 39.41 39.54 0.7M
2023-09-08 39.57 39.80 38.66 39.43 0.5M
2023-09-07 39.48 40.06 39.22 39.57 0.7M
2023-09-06 39.94 40.34 39.43 39.48 0.7M
2023-09-05 41.00 41.16 39.80 40.16 1.0M
2023-09-04 40.98 41.88 40.75 41.20 1.0M
2023-09-01 41.07 41.99 40.42 40.70 1.0M
2023-08-31 42.31 42.72 41.00 41.20 1.3M
2023-08-30 43.19 43.29 41.40 42.20 2.0M
2023-08-29 40.50 43.39 40.10 43.20 2.7M
2023-08-28 42.00 42.10 39.08 40.65 2.7M
2023-08-25 39.91 40.98 39.33 39.66 1.6M
2023-08-24 40.30 40.77 39.46 39.93 1.1M
2023-08-23 40.90 41.47 40.00 40.50 1.3M
2023-08-22 40.00 41.08 39.46 41.07 1.7M
2023-08-21 38.41 40.95 38.39 40.22 1.7M
2023-08-18 38.25 39.50 38.24 38.65 1.4M
2023-08-17 37.05 38.31 37.05 38.30 1.0M
2023-08-16 37.07 37.87 36.44 37.35 1.3M
2023-08-15 37.89 37.89 36.72 36.97 1.1M
2023-08-14 38.44 38.44 37.00 37.69 1.5M
2023-08-11 38.50 39.50 38.08 39.00 2.0M
2023-08-10 37.88 38.70 37.88 38.23 0.9M
2023-08-09 38.11 39.30 37.65 37.88 1.2M
2023-08-08 37.77 39.05 37.61 38.27 1.4M
2023-08-07 38.17 38.40 37.54 37.91 1.7M
2023-08-04 38.42 39.61 38.16 38.50 1.8M
2023-08-03 38.89 39.23 37.78 38.30 1.7M
2023-08-02 39.75 41.14 38.95 39.11 2.1M
2023-08-01 41.62 42.50 39.39 39.71 3.2M
2023-07-31 40.30 43.96 39.99 42.03 4.9M
2023-07-28 41.40 43.20 39.40 39.77 4.7M
2023-07-27 45.20 46.51 40.00 41.35 5.9M
2023-07-26 43.50 48.15 43.10 47.42 6.7M
2023-07-25 39.89 44.98 39.70 44.88 6.0M
2023-07-24 39.80 41.12 39.21 41.07 3.4M
2023-07-21 39.01 39.50 38.22 38.95 1.0M
2023-07-20 38.09 39.70 37.57 38.97 1.3M
2023-07-19 37.68 38.96 37.55 38.25 0.8M
2023-07-18 38.22 38.22 37.44 37.67 0.6M
2023-07-17 37.37 38.58 36.65 38.22 0.9M
2023-07-14 37.19 37.80 36.87 37.57 0.8M
2023-07-13 36.31 37.59 36.31 37.18 0.9M
2023-07-12 37.03 37.51 36.20 36.28 0.6M
2023-07-11 37.00 37.44 36.60 37.02 0.4M
2023-07-10 37.06 37.17 36.38 37.01 0.6M
2023-07-07 36.50 37.18 36.15 36.94 0.8M
2023-07-06 36.15 36.69 35.91 36.41 0.6M
2023-07-05 36.84 36.87 36.07 36.13 0.6M
2023-07-04 36.23 36.84 35.99 36.83 0.9M
2023-07-03 36.69 37.08 35.91 36.18 0.9M
2023-06-30 37.10 37.10 36.01 36.50 1.1M
2023-06-29 37.00 37.17 36.61 36.83 0.7M
2023-06-28 37.00 37.92 36.25 36.92 0.9M
2023-06-27 35.30 37.31 35.18 37.29 1.3M
2023-06-26 37.32 37.82 35.16 35.25 1.3M
2023-06-21 39.00 39.49 37.30 37.33 1.2M
2023-06-20 39.38 39.65 38.81 38.99 1.0M
2023-06-19 39.99 40.10 39.00 39.66 1.1M
2023-06-16 39.56 40.55 39.26 39.91 1.2M
2023-06-15 40.51 41.21 39.20 39.57 1.7M
2023-06-14 41.06 42.39 40.34 40.50 1.7M
2023-06-13 40.26 42.00 39.60 41.80 2.3M
2023-06-12 40.85 41.05 39.70 40.23 2.2M
2023-06-09 42.10 42.10 40.03 41.20 3.4M
2023-06-08 42.11 45.03 41.88 43.25 4.4M
2023-06-07 43.26 43.55 41.21 42.89 4.0M
2023-06-06 40.46 44.85 39.48 44.22 5.0M
2023-06-05 38.48 40.37 38.26 40.37 2.0M
2023-06-02 40.69 40.89 38.32 38.51 2.1M
2023-06-01 38.17 40.86 38.01 40.13 2.6M
2023-05-31 37.20 38.84 36.64 38.39 2.3M
2023-05-30 36.76 37.14 36.37 37.14 1.2M
2023-05-29 37.99 38.22 36.58 36.76 1.3M
2023-05-26 38.70 39.37 37.69 37.83 1.1M
2023-05-25 38.90 39.60 38.36 38.95 1.7M
2023-05-24 42.50 42.98 38.75 39.20 3.3M
2023-05-23 43.08 43.08 41.00 41.15 1.2M
2023-05-22 45.07 45.10 42.00 42.42 2.3M
2023-05-19 44.91 48.00 44.39 45.17 3.0M
2023-05-18 46.08 47.73 44.42 46.37 3.0M
2023-05-17 41.75 45.50 41.75 44.27 2.7M
2023-05-16 45.26 48.60 43.68 44.60 4.5M
2023-05-15 47.00 47.00 43.56 44.38 3.5M
2023-05-12 48.26 50.40 45.65 46.20 4.7M
2023-05-11 49.01 52.20 47.53 48.98 6.7M
2023-05-10 42.90 49.84 42.90 49.00 7.1M
2023-05-09 38.41 43.20 38.41 41.53 4.3M
2023-05-08 38.83 40.13 37.54 39.14 3.4M
2023-05-05 36.78 39.17 36.78 37.57 2.5M
2023-05-04 33.99 37.60 33.80 37.07 2.9M
2023-04-28 31.20 33.32 31.20 33.16 1.1M
2023-04-27 30.52 31.55 30.52 31.10 0.6M
2023-04-26 31.40 31.62 30.50 31.18 0.6M
2023-04-25 32.02 32.05 30.80 31.35 0.7M
2023-04-24 33.00 33.00 31.81 31.98 0.7M
2023-04-21 34.95 35.00 32.53 32.70 1.2M
2023-04-20 34.95 35.17 34.18 35.17 0.9M
2023-04-19 35.98 35.98 34.88 34.92 1.0M
2023-04-18 36.60 36.62 35.66 35.90 0.9M
2023-04-17 37.98 38.00 36.64 36.79 1.4M
2023-04-14 38.00 39.19 37.79 37.98 2.3M
2023-04-13 37.00 40.27 36.80 38.62 4.1M
2023-04-12 36.53 37.26 36.01 37.10 1.1M
2023-04-11 35.95 36.73 35.40 36.54 0.8M
2023-04-10 36.35 37.25 35.38 35.69 0.8M
2023-04-07 35.69 36.59 35.18 36.40 0.8M
2023-04-06 36.19 36.19 35.13 35.43 1.0M
2023-04-04 37.02 37.51 36.21 36.28 1.1M
2023-04-03 36.72 37.44 36.51 37.29 1.3M
2023-03-31 36.76 37.28 36.20 37.11 1.2M
2023-03-30 37.40 37.98 36.41 36.84 1.2M
2023-03-29 39.29 39.30 37.11 37.86 2.3M
2023-03-28 37.98 39.52 37.12 39.44 3.7M
2023-03-27 37.56 38.39 36.56 38.02 1.6M
2023-03-24 37.32 38.38 36.80 37.72 1.6M
2023-03-23 37.15 39.99 37.15 37.45 2.2M
2023-03-22 37.13 39.68 37.13 37.89 2.6M
2023-03-21 34.75 37.17 34.75 37.11 1.8M
2023-03-20 35.20 36.19 34.83 34.89 0.8M
2023-03-17 34.10 35.45 34.10 35.21 0.8M
2023-03-16 34.67 34.88 33.95 34.00 0.6M
2023-03-15 35.66 35.66 34.71 34.86 0.4M
2023-03-14 35.60 35.80 34.50 34.82 0.8M
2023-03-13 36.54 36.55 35.35 35.72 0.8M
2023-03-10 37.30 37.30 36.28 36.34 1.3M
2023-03-09 35.89 37.98 35.55 37.49 2.3M
2023-03-08 34.81 35.73 34.80 35.72 0.6M
2023-03-07 35.32 36.30 35.07 35.07 0.6M
2023-03-06 36.57 36.57 35.27 35.50 0.6M
2023-03-03 35.90 36.66 35.36 36.06 1.1M
2023-03-02 35.52 36.55 35.38 36.01 1.1M
2023-03-01 34.78 35.70 34.60 35.64 0.9M
2023-02-28 34.74 34.98 34.41 34.83 0.4M
2023-02-27 34.72 34.82 34.31 34.57 0.6M
2023-02-24 35.03 35.20 34.68 34.78 0.5M
2023-02-23 35.93 36.20 34.78 35.01 1.3M
2023-02-22 35.90 36.29 35.45 36.20 0.7M
2023-02-21 36.03 36.67 35.60 35.75 0.7M
2023-02-20 36.38 36.38 35.52 36.03 0.7M
2023-02-17 35.62 36.40 35.61 35.74 1.1M
2023-02-16 38.35 38.40 35.90 36.10 1.9M
2023-02-15 36.90 37.40 36.61 37.26 1.0M
2023-02-14 36.82 37.70 36.74 36.76 1.1M
2023-02-13 37.89 37.89 36.60 37.08 1.2M
2023-02-10 37.00 37.67 36.70 36.90 1.2M
2023-02-09 36.49 36.94 36.12 36.77 1.1M
2023-02-08 37.38 37.58 36.33 36.41 1.4M
2023-02-07 37.80 38.19 36.81 37.38 1.6M
2023-02-06 37.41 37.77 36.80 37.10 2.1M
2023-02-03 38.11 38.70 36.94 37.40 3.2M
2023-02-02 44.00 44.00 38.13 38.68 6.0M
2023-02-01 32.49 38.80 32.49 38.80 2.8M
2023-01-31 31.57 32.38 31.32 32.33 0.6M
2023-01-30 31.61 31.72 31.25 31.57 0.5M
2023-01-20 30.98 31.06 30.78 31.00 0.3M
2023-01-19 30.60 30.90 30.30 30.78 0.3M
2023-01-18 30.52 30.79 30.52 30.75 0.2M
2023-01-17 31.15 31.15 30.45 30.52 0.4M
2023-01-16 30.60 31.12 30.57 31.09 0.3M
2023-01-13 30.59 30.80 30.33 30.61 0.3M
2023-01-12 30.80 31.12 30.47 30.54 0.3M
2023-01-11 31.69 31.69 30.76 30.76 0.4M
2023-01-10 31.74 31.90 31.40 31.51 0.3M
2023-01-09 31.74 32.30 31.60 31.74 0.4M
2023-01-06 32.27 32.39 31.61 31.65 0.5M
2023-01-05 32.99 33.00 32.20 32.27 0.6M
2023-01-04 31.80 33.57 31.42 32.60 1.2M
2023-01-03 30.89 31.68 30.52 31.41 0.4M