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
2024-12-31 44.01 53.50 44.01 47.70 7.3M
2024-12-30 42.50 46.23 42.50 45.00 3.5M
2024-12-27 43.25 47.06 42.51 43.79 4.5M
2024-12-26 41.90 45.50 41.66 44.31 3.9M
2024-12-25 43.63 43.63 40.58 42.41 3.4M
2024-12-24 45.32 45.44 41.30 44.23 4.2M
2024-12-23 45.79 47.17 43.18 45.16 4.8M
2024-12-20 48.00 48.00 45.06 46.23 7.1M
2024-12-19 42.33 48.82 41.46 48.82 6.6M
2024-12-18 42.08 42.39 39.39 40.68 3.8M
2024-12-17 45.11 45.84 41.11 41.80 5.3M
2024-12-16 45.00 50.00 45.00 46.88 8.8M
2024-12-13 36.99 44.28 36.90 44.28 8.7M
2024-12-12 36.97 37.46 36.60 36.90 1.8M
2024-12-11 36.30 37.13 36.18 37.02 1.9M
2024-12-10 37.21 37.51 36.30 36.52 2.7M
2024-12-09 36.48 36.60 35.61 36.18 1.6M
2024-12-06 36.07 37.17 35.92 36.53 2.4M
2024-12-05 35.92 36.30 35.81 36.14 1.7M
2024-12-04 37.22 37.26 35.60 35.85 2.6M
2024-12-03 37.00 37.58 35.58 37.58 3.7M
2024-12-02 36.50 37.85 36.20 36.85 4.1M
2024-11-29 37.72 38.19 35.82 37.00 5.4M
2024-11-28 42.00 43.99 37.26 38.30 9.3M
2024-11-27 33.28 39.60 32.75 39.60 7.4M
2024-11-26 32.45 34.21 32.26 33.00 2.7M
2024-11-25 31.34 32.30 30.52 32.21 1.6M
2024-11-22 32.75 34.20 31.11 31.34 2.1M
2024-11-21 32.72 33.18 32.04 32.64 1.2M
2024-11-20 31.17 32.79 30.91 32.65 1.4M
2024-11-19 30.78 31.25 30.10 31.25 1.2M
2024-11-18 32.20 33.18 30.30 30.55 2.0M
2024-11-15 32.07 34.16 32.07 32.25 2.7M
2024-11-14 33.04 34.00 32.23 32.23 2.0M
2024-11-13 32.98 33.70 32.00 32.93 1.4M
2024-11-12 33.58 34.20 32.46 32.88 1.5M
2024-11-11 32.83 33.45 32.41 33.28 1.0M
2024-11-08 33.64 33.66 32.32 32.59 1.4M
2024-11-07 32.30 33.66 31.78 33.12 1.0M
2024-11-06 32.37 32.83 31.84 32.24 1.0M
2024-11-05 31.46 32.74 31.06 32.36 1.3M
2024-11-04 30.20 31.58 29.90 31.35 1.1M
2024-11-01 32.68 32.90 30.26 30.26 1.8M
2024-10-31 32.97 33.60 32.50 32.75 1.2M
2024-10-30 32.63 34.52 32.39 33.04 1.6M
2024-10-29 34.76 35.15 32.71 32.85 1.9M
2024-10-28 33.57 34.88 33.50 34.48 1.5M
2024-10-25 32.95 33.75 32.82 33.69 1.2M
2024-10-24 33.11 33.31 32.53 32.86 0.8M
2024-10-23 33.89 34.36 33.15 33.29 1.2M
2024-10-22 33.71 34.33 33.40 34.06 1.2M
2024-10-21 33.12 34.44 32.88 33.91 1.6M
2024-10-18 31.77 33.59 31.68 33.10 1.6M
2024-10-17 32.90 33.59 31.87 31.87 1.6M
2024-10-16 31.00 33.46 30.96 32.91 1.6M
2024-10-15 32.00 32.98 31.80 31.91 1.3M
2024-10-14 32.05 32.60 31.11 32.48 1.3M
2024-10-11 33.50 33.50 30.53 31.26 1.7M
2024-10-10 32.23 35.50 31.49 33.17 2.6M
2024-10-09 34.61 34.84 31.58 32.20 2.4M
2024-10-08 38.36 38.50 32.59 35.90 3.6M
2024-09-30 29.58 32.83 28.87 32.38 3.1M
2024-09-27 27.30 28.82 26.60 28.18 2.1M
2024-09-26 25.92 26.56 25.66 26.52 1.3M
2024-09-25 25.72 26.43 25.38 25.83 1.4M
2024-09-24 25.00 25.46 24.49 25.44 1.1M
2024-09-23 25.13 25.19 24.61 24.83 0.5M
2024-09-20 24.99 25.14 24.72 24.95 0.5M
2024-09-19 24.54 25.14 24.28 24.99 0.9M
2024-09-18 24.68 24.89 23.75 24.33 0.9M
2024-09-13 24.93 25.28 24.63 24.63 0.9M
2024-09-12 25.45 25.77 24.93 24.98 0.9M
2024-09-11 25.64 25.79 25.29 25.36 0.7M
2024-09-10 25.86 25.95 25.30 25.76 0.7M
2024-09-09 25.68 25.87 25.10 25.74 0.7M
2024-09-06 26.61 26.61 25.60 25.68 1.2M
2024-09-05 25.98 26.58 25.73 26.46 1.2M
2024-09-04 26.18 26.32 25.67 25.84 1.3M
2024-09-03 26.56 26.98 26.08 26.43 1.7M
2024-09-02 27.15 27.23 26.43 26.54 1.6M
2024-08-30 26.18 27.69 26.18 27.28 2.8M
2024-08-29 27.91 27.91 25.10 26.82 3.7M
2024-08-28 30.37 30.60 29.01 29.18 2.4M
2024-08-27 32.06 32.20 29.90 30.97 3.2M
2024-08-26 34.09 34.12 31.28 32.67 3.9M
2024-08-23 32.68 34.59 31.18 33.92 5.2M
2024-08-22 33.00 37.35 32.63 33.50 6.2M
2024-08-21 30.59 35.66 29.88 35.66 5.9M
2024-08-20 29.05 30.80 28.41 29.72 2.6M
2024-08-19 29.08 29.30 28.46 28.83 0.6M
2024-08-16 30.00 30.00 29.02 29.09 0.8M
2024-08-15 29.44 29.93 28.60 29.90 0.9M
2024-08-14 29.33 30.38 29.05 29.41 0.9M
2024-08-13 28.42 29.31 28.08 29.18 0.8M
2024-08-12 30.00 30.09 28.21 28.42 1.0M
2024-08-09 28.77 30.48 28.72 29.33 1.3M
2024-08-08 29.52 29.65 28.59 28.68 1.2M
2024-08-07 30.00 30.98 29.51 30.23 1.4M
2024-08-06 28.73 30.09 28.73 29.80 1.0M
2024-08-05 29.70 30.04 28.70 28.73 1.0M
2024-08-02 29.70 30.65 29.62 30.04 1.2M
2024-08-01 31.32 31.45 30.06 30.06 1.4M
2024-07-31 29.90 30.71 29.89 30.50 1.8M
2024-07-30 29.56 32.98 29.51 30.07 2.9M
2024-07-29 28.39 30.12 27.76 29.70 1.7M
2024-07-26 27.62 28.37 27.62 28.13 0.6M
2024-07-25 27.65 28.19 27.05 27.62 0.6M
2024-07-24 28.05 28.36 27.41 27.65 0.7M
2024-07-23 28.62 29.11 28.02 28.04 0.6M
2024-07-22 28.44 28.67 27.89 28.61 0.5M
2024-07-19 27.71 28.48 27.60 28.25 0.4M
2024-07-18 28.18 28.19 27.32 27.99 0.6M
2024-07-17 29.37 29.37 28.40 28.45 0.6M
2024-07-16 29.11 29.35 28.53 29.03 0.7M
2024-07-15 29.11 29.76 28.90 29.21 0.8M
2024-07-12 29.66 30.68 29.45 29.95 1.1M
2024-07-11 28.70 29.55 28.35 29.42 0.9M
2024-07-10 28.29 28.89 28.00 28.05 0.7M
2024-07-09 28.00 28.20 27.03 28.19 0.7M
2024-07-08 28.58 28.84 27.63 27.92 0.9M
2024-07-05 28.11 29.21 27.32 28.79 1.1M
2024-07-04 29.70 30.16 27.93 27.98 1.0M
2024-07-03 30.68 30.68 29.63 29.80 0.9M
2024-07-02 30.51 31.25 29.95 30.68 1.2M
2024-07-01 29.95 30.96 29.80 30.54 1.4M
2024-06-28 29.86 30.71 29.24 29.81 1.7M
2024-06-27 30.99 33.99 30.44 30.60 2.5M
2024-06-26 29.40 30.47 28.38 30.35 1.0M
2024-06-25 29.19 30.29 28.48 28.82 0.7M
2024-06-24 30.16 30.77 28.64 28.93 0.8M
2024-06-21 30.44 30.92 29.53 30.61 0.6M
2024-06-20 31.41 31.65 30.20 30.44 0.8M
2024-06-19 31.15 32.18 31.03 31.68 1.0M
2024-06-18 30.53 31.37 30.21 31.25 0.7M
2024-06-17 31.00 31.00 30.28 30.45 0.7M
2024-06-14 30.61 31.16 30.22 31.03 0.8M
2024-06-13 31.15 31.55 30.64 30.85 0.7M
2024-06-12 30.27 31.30 30.25 31.15 0.9M
2024-06-11 29.51 30.44 28.96 30.27 1.0M
2024-06-07 28.41 30.19 28.41 29.92 1.3M
2024-06-06 31.01 31.25 27.82 28.19 1.5M
2024-06-05 31.93 31.93 31.01 31.01 0.7M
2024-06-04 32.48 32.88 31.47 31.80 0.9M
2024-06-03 33.92 34.29 32.50 32.96 0.9M
2024-05-31 33.54 33.98 33.11 33.84 0.7M
2024-05-30 33.61 33.83 33.11 33.32 0.5M
2024-05-29 33.38 34.29 33.25 33.61 0.9M
2024-05-28 34.56 34.56 33.16 33.25 0.9M
2024-05-27 35.00 35.18 33.51 34.59 0.8M
2024-05-24 36.16 36.71 34.49 34.50 1.3M
2024-05-23 37.29 38.10 35.91 36.16 1.6M
2024-05-22 36.25 37.70 36.25 37.29 1.9M
2024-05-21 36.66 37.44 36.10 36.36 1.5M
2024-05-20 37.99 39.41 37.01 37.21 2.8M
2024-05-17 36.59 37.28 35.92 37.22 1.7M
2024-05-16 34.90 37.12 34.90 36.63 1.8M
2024-05-15 35.05 35.77 34.38 34.97 0.9M
2024-05-14 34.15 35.15 34.15 34.76 0.9M
2024-05-13 36.00 36.00 33.93 34.03 1.0M
2024-05-10 36.78 37.00 35.25 35.46 0.9M
2024-05-09 36.22 36.94 36.22 36.39 0.7M
2024-05-08 37.00 37.18 36.00 36.20 0.9M
2024-05-07 37.10 37.89 36.76 36.96 1.2M
2024-05-06 37.35 38.10 36.84 37.18 1.2M
2024-04-30 38.50 38.64 36.05 36.66 1.6M
2024-04-29 36.80 37.80 36.62 37.67 1.8M
2024-04-26 36.00 38.28 35.89 36.69 2.5M
2024-04-25 34.78 36.56 34.78 35.78 1.8M
2024-04-24 33.72 35.38 33.72 35.20 2.1M
2024-04-23 32.84 34.34 32.84 33.80 2.1M
2024-04-22 35.06 36.56 32.61 32.78 2.1M
2024-04-19 33.17 33.87 32.07 33.33 1.9M
2024-04-18 32.90 33.96 31.77 33.04 1.9M
2024-04-17 29.35 33.32 29.32 33.26 2.4M
2024-04-16 32.06 32.56 28.53 28.54 2.3M
2024-04-15 36.83 36.83 31.68 32.65 2.7M
2024-04-12 36.88 37.90 36.83 36.83 1.4M
2024-04-11 36.15 37.51 36.15 36.78 1.3M
2024-04-10 37.68 37.87 35.66 36.50 1.8M
2024-04-09 37.38 38.40 37.38 38.02 1.3M
2024-04-08 40.18 40.18 37.50 37.57 2.1M
2024-04-03 43.92 43.95 40.12 40.45 2.4M
2024-04-02 45.15 45.37 43.10 43.60 2.0M
2024-04-01 45.05 45.78 44.38 45.40 2.0M
2024-03-29 43.35 45.60 43.35 44.16 2.4M
2024-03-28 42.15 45.00 41.60 43.95 2.8M
2024-03-27 44.01 44.33 41.82 41.99 2.3M
2024-03-26 45.46 46.60 42.66 44.11 3.3M
2024-03-25 50.00 50.55 45.54 45.57 3.9M
2024-03-22 50.22 51.88 48.88 50.55 4.0M
2024-03-21 50.97 53.40 49.51 50.62 4.6M
2024-03-20 48.47 53.53 48.00 51.37 6.4M
2024-03-19 47.15 54.45 46.56 48.70 6.5M
2024-03-18 44.12 49.77 43.72 47.60 5.2M
2024-03-15 44.67 45.00 43.43 44.12 2.5M
2024-03-14 44.50 45.87 42.96 44.77 3.9M
2024-03-13 42.15 49.94 41.46 45.68 6.6M
2024-03-12 41.09 42.30 39.80 42.10 3.2M
2024-03-11 40.68 41.99 40.42 41.40 2.3M
2024-03-08 41.86 42.55 40.34 41.58 2.6M
2024-03-07 44.76 45.30 41.38 41.56 4.5M
2024-03-06 42.90 46.58 42.07 45.41 5.2M
2024-03-05 40.52 46.98 39.70 44.08 6.7M
2024-03-04 39.56 42.50 37.10 41.45 5.1M
2024-03-01 38.00 39.87 37.80 39.04 3.6M
2024-02-29 35.06 38.58 34.66 38.00 3.9M
2024-02-28 40.90 42.50 35.50 35.60 5.3M
2024-02-27 38.80 41.18 38.35 40.52 4.6M
2024-02-26 38.40 41.20 37.80 39.85 4.7M
2024-02-23 39.89 41.88 38.05 39.82 6.2M
2024-02-22 34.04 43.72 34.04 40.16 6.8M
2024-02-21 30.68 36.68 29.51 36.43 5.2M
2024-02-20 32.20 34.46 31.15 31.51 6.3M
2024-02-19 27.25 30.96 27.08 30.96 3.5M
2024-02-08 24.00 25.89 22.50 25.80 3.5M
2024-02-07 27.01 27.01 23.80 23.94 3.4M
2024-02-06 25.23 28.68 24.85 27.52 3.2M
2024-02-05 34.80 34.82 29.18 29.26 1.9M
2024-02-02 36.99 37.66 33.81 34.81 1.6M
2024-02-01 37.50 37.82 35.72 36.72 1.6M
2024-01-31 41.29 41.77 37.54 37.57 2.0M
2024-01-30 42.74 43.21 41.28 41.37 1.3M
2024-01-29 46.09 46.09 42.88 43.16 1.7M
2024-01-26 47.00 47.74 45.50 45.79 1.9M
2024-01-25 45.97 47.60 45.00 47.10 2.2M
2024-01-24 46.86 47.90 45.00 46.15 2.0M
2024-01-23 46.20 46.70 45.09 46.00 1.6M
2024-01-22 49.44 49.68 45.70 46.05 1.6M
2024-01-19 49.74 50.28 48.47 48.80 1.3M
2024-01-18 49.46 50.24 48.30 49.76 1.5M
2024-01-17 51.45 51.51 49.52 49.62 1.2M
2024-01-16 51.51 51.74 50.00 50.98 1.2M
2024-01-15 51.70 52.30 51.01 51.31 1.5M
2024-01-12 54.40 54.50 51.33 51.44 1.8M
2024-01-11 50.98 53.20 50.95 53.03 2.3M
2024-01-10 52.68 53.18 50.50 50.52 2.7M
2024-01-09 54.49 54.82 52.89 53.44 2.5M
2024-01-08 55.11 56.10 53.73 53.80 2.4M
2024-01-05 57.50 57.50 54.41 54.50 3.1M
2024-01-04 56.80 58.50 56.45 57.55 3.4M
2024-01-03 55.70 58.50 53.40 57.66 4.8M
2024-01-02 58.60 59.48 55.86 56.45 3.6M