| 股票名称 | 代码 300949 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 奥雅股份 | 2024-04-19 五 | 33.17 | 33.04 | 33.33 | 33.87 | 32.07 | 0.88% | 11.43% | 19430 | 6381万 | 5.67 | 20.17 | -34.04 | 2 | 奥雅股份 | 2024-04-18 四 | 32.90 | 33.26 | 33.04 | 33.96 | 31.77 | -0.66% | 11.08% | 18846 | 6195万 | 5.62 | 19.99 | -33.75 | 3 | 奥雅股份 | 2024-04-17 三 | 29.35 | 28.54 | 33.26 | 33.32 | 29.32 | 16.54% | 14.30% | 24322 | 7725万 | 5.66 | 20.12 | -33.97 | 4 | 奥雅股份 | 2024-04-16 二 | 32.06 | 32.65 | 28.54 | 32.56 | 28.53 | -12.59% | 13.62% | 23158 | 6862万 | 4.85 | 17.27 | -29.15 | 5 | 奥雅股份 | 2024-04-15 一 | 36.83 | 36.83 | 32.65 | 36.83 | 31.68 | -11.35% | 16.10% | 27381 | 9181万 | 5.55 | 19.76 | -33.35 | 6 | 奥雅股份 | 2024-04-12 五 | 36.88 | 36.78 | 36.83 | 37.90 | 36.83 | 0.14% | 7.99% | 13586 | 5085万 | 6.26 | 22.28 | -37.62 | 7 | 奥雅股份 | 2024-04-11 四 | 36.15 | 36.50 | 36.78 | 37.51 | 36.15 | 0.77% | 7.89% | 13416 | 4961万 | 6.25 | 22.25 | -37.57 | 8 | 奥雅股份 | 2024-04-10 三 | 37.68 | 38.02 | 36.50 | 37.87 | 35.66 | -4.00% | 10.71% | 18208 | 6655万 | 6.21 | 22.08 | -37.28 | 9 | 奥雅股份 | 2024-04-09 二 | 37.38 | 37.57 | 38.02 | 38.40 | 37.38 | 1.20% | 7.55% | 12833 | 4856万 | 6.47 | 23 | -38.83 | 10 | 奥雅股份 | 2024-04-08 一 | 40.18 | 40.45 | 37.57 | 40.18 | 37.50 | -7.12% | 12.18% | 20710 | 7915万 | 6.39 | 22.73 | -38.37 | 11 | 奥雅股份 | 2024-04-03 三 | 43.92 | 43.60 | 40.45 | 43.95 | 40.12 | -7.22% | 14.34% | 24389 | 9974万 | 6.88 | 24.47 | -41.31 | 12 | 奥雅股份 | 2024-04-02 二 | 45.15 | 45.40 | 43.60 | 45.37 | 43.10 | -3.96% | 11.94% | 20303 | 8938万 | 7.41 | 26.38 | -44.53 | 13 | 奥雅股份 | 2024-04-01 一 | 45.05 | 44.16 | 45.40 | 45.78 | 44.38 | 2.81% | 11.69% | 19877 | 8964万 | 7.72 | 27.47 | -46.37 | 14 | 奥雅股份 | 2024-03-29 五 | 43.35 | 43.95 | 44.16 | 45.60 | 43.35 | 0.48% | 13.92% | 23663 | 10527万 | 7.51 | 26.72 | -45.1 | 15 | 奥雅股份 | 2024-03-28 四 | 42.15 | 41.99 | 43.95 | 45.00 | 41.60 | 4.67% | 16.46% | 27988 | 12195万 | 7.47 | 26.59 | -44.89 | 16 | 奥雅股份 | 2024-03-27 三 | 44.01 | 44.11 | 41.99 | 44.33 | 41.82 | -4.81% | 13.51% | 22968 | 9869万 | 7.14 | 25.41 | -42.89 | 17 | 奥雅股份 | 2024-03-26 二 | 45.46 | 45.57 | 44.11 | 46.60 | 42.66 | -3.20% | 19.46% | 33098 | 14683万 | 7.5 | 26.69 | -45.05 | 18 | 奥雅股份 | 2024-03-25 一 | 50.00 | 50.55 | 45.57 | 50.55 | 45.54 | -9.85% | 23.22% | 39485 | 18893万 | 7.75 | 27.57 | -46.54 | 19 | 奥雅股份 | 2024-03-22 五 | 50.22 | 50.62 | 50.55 | 51.88 | 48.88 | -0.14% | 23.33% | 39674 | 20002万 | 8.6 | 30.59 | -51.63 | 20 | 奥雅股份 | 2024-03-21 四 | 50.97 | 51.37 | 50.62 | 53.40 | 49.51 | -1.46% | 27.14% | 46157 | 23677万 | 8.61 | 30.63 | -51.7 | 21 | 奥雅股份 | 2024-03-20 三 | 48.47 | 48.70 | 51.37 | 53.53 | 48.00 | 5.48% | 37.52% | 63799 | 32247万 | 8.74 | 31.08 | -52.47 | 22 | 奥雅股份 | 2024-03-19 二 | 47.15 | 47.60 | 48.70 | 54.45 | 46.56 | 2.31% | 38.38% | 65264 | 32419万 | 8.28 | 29.47 | -49.74 | 23 | 奥雅股份 | 2024-03-18 一 | 44.12 | 44.12 | 47.60 | 49.77 | 43.72 | 7.89% | 30.85% | 52454 | 24693万 | 8.09 | 28.8 | -48.62 | 24 | 奥雅股份 | 2024-03-15 五 | 44.67 | 44.77 | 44.12 | 45.00 | 43.43 | -1.45% | 14.67% | 24952 | 10968万 | 7.5 | 26.7 | -45.06 | 25 | 奥雅股份 | 2024-03-14 四 | 44.50 | 45.68 | 44.77 | 45.87 | 42.96 | -1.99% | 22.71% | 38614 | 17182万 | 7.61 | 27.09 | -45.73 | 26 | 奥雅股份 | 2024-03-08 五 | 41.86 | 41.56 | 41.58 | 42.55 | 40.34 | 0.05% | 15.16% | 25777 | 10721万 | 7.07 | 25.16 | -42.47 | 27 | 奥雅股份 | 2024-03-07 四 | 44.76 | 45.41 | 41.56 | 45.30 | 41.38 | -8.48% | 26.26% | 44648 | 19306万 | 7.07 | 25.15 | -42.45 | 28 | 奥雅股份 | 2024-03-06 三 | 42.90 | 44.08 | 45.41 | 46.58 | 42.07 | 3.02% | 30.70% | 52198 | 23541万 | 7.72 | 27.48 | -46.38 | 29 | 奥雅股份 | 2024-03-05 二 | 40.52 | 41.45 | 44.08 | 46.98 | 39.70 | 6.34% | 39.15% | 66575 | 29277万 | 7.5 | 26.67 | -45.02 | 30 | 奥雅股份 | 2024-03-04 一 | 39.56 | 39.04 | 41.45 | 42.50 | 37.10 | 6.17% | 30.18% | 51314 | 20428万 | 7.05 | 25.08 | -42.33 | 31 | 奥雅股份 | 2024-03-01 五 | 38.00 | 38.00 | 39.04 | 39.87 | 37.80 | 2.74% | 21.22% | 36082 | 14056万 | 6.64 | 23.62 | -39.87 | 32 | 奥雅股份 | 2024-02-29 四 | 35.06 | 35.60 | 38.00 | 38.58 | 34.66 | 6.74% | 23.05% | 39203 | 14598万 | 6.46 | 22.99 | -38.81 | 33 | 奥雅股份 | 2024-02-28 三 | 40.90 | 40.52 | 35.60 | 42.50 | 35.50 | -12.14% | 31.06% | 52820 | 21189万 | 6.05 | 21.54 | -36.36 | 34 | 奥雅股份 | 2024-02-27 二 | 38.80 | 39.85 | 40.52 | 41.18 | 38.35 | 1.68% | 27.34% | 46490 | 18497万 | 6.89 | 24.52 | -41.38 | 35 | 奥雅股份 | 2024-02-26 一 | 38.40 | 39.82 | 39.85 | 41.20 | 37.80 | 0.08% | 27.81% | 47286 | 18641万 | 6.78 | 24.11 | -40.7 | 36 | 奥雅股份 | 2024-02-23 五 | 39.89 | 40.16 | 39.82 | 41.88 | 38.05 | -0.85% | 36.29% | 61714 | 24459万 | 6.77 | 24.09 | -40.67 | 37 | 奥雅股份 | 2024-02-22 四 | 34.04 | 36.43 | 40.16 | 43.72 | 34.04 | 10.24% | 40.04% | 68087 | 26507万 | 6.83 | 24.3 | -41.02 | 38 | 奥雅股份 | 2024-02-21 三 | 30.68 | 31.51 | 36.43 | 36.68 | 29.51 | 15.61% | 30.77% | 52328 | 16891万 | 6.19 | 22.04 | -37.21 | 39 | 奥雅股份 | 2024-02-20 二 | 32.20 | 30.96 | 31.51 | 34.46 | 31.15 | 1.78% | 37.24% | 63318 | 20584万 | 5.36 | 19.07 | -32.18 | 40 | 奥雅股份 | 2024-02-19 一 | 27.25 | 25.80 | 30.96 | 30.96 | 27.08 | 20.00% | 20.51% | 34870 | 10205万 | 5.26 | 18.73 | -31.62 | 41 | 奥雅股份 | 2024-02-08 四 | 24.00 | 23.94 | 25.80 | 25.89 | 22.50 | 7.77% | 20.31% | 34531 | 8352万 | 4.39 | 15.61 | -26.35 | 42 | 奥雅股份 | 2024-02-07 三 | 27.01 | 27.52 | 23.94 | 27.01 | 23.80 | -13.01% | 19.96% | 33938 | 8484万 | 4.07 | 14.36 | -24.25 | 43 | 奥雅股份 | 2024-02-06 二 | 25.23 | 29.26 | 27.52 | 28.68 | 24.85 | -5.95% | 18.63% | 31677 | 8326万 | 4.68 | 16.51 | -27.87 | 44 | 奥雅股份 | 2024-02-05 一 | 34.80 | 34.81 | 29.26 | 34.82 | 29.18 | -15.94% | 11.09% | 18863 | 5792万 | 4.98 | 17.56 | -29.63 | 45 | 奥雅股份 | 2024-02-02 五 | 36.99 | 36.72 | 34.81 | 37.66 | 33.81 | -5.20% | 9.61% | 16343 | 5865万 | 5.92 | 20.89 | -35.26 | 46 | 奥雅股份 | 2024-02-01 四 | 37.50 | 37.57 | 36.72 | 37.82 | 35.72 | -2.26% | 9.53% | 16207 | 5942万 | 6.24 | 22.03 | -37.19 | 47 | 奥雅股份 | 2024-01-31 三 | 41.29 | 41.37 | 37.57 | 41.77 | 37.54 | -9.19% | 11.64% | 19786 | 7733万 | 6.39 | 22.54 | -38.05 | 48 | 奥雅股份 | 2024-01-30 二 | 42.74 | 43.16 | 41.37 | 43.21 | 41.28 | -4.15% | 7.86% | 13365 | 5627万 | 7.03 | 24.82 | -41.9 | 49 | 奥雅股份 | 2024-01-29 一 | 46.09 | 45.79 | 43.16 | 46.09 | 42.88 | -5.74% | 10.09% | 17159 | 7527万 | 7.34 | 25.9 | -43.71 | 50 | 奥雅股份 | 2024-01-26 五 | 47.00 | 47.10 | 45.79 | 47.74 | 45.50 | -2.78% | 11.05% | 18785 | 8739万 | 7.79 | 27.47 | -46.38 | 51 | 奥雅股份 | 2024-01-25 四 | 45.97 | 46.15 | 47.10 | 47.60 | 45.00 | 2.06% | 12.65% | 21516 | 10037万 | 8.01 | 28.26 | -47.7 | 52 | 奥雅股份 | 2024-01-24 三 | 46.86 | 46.00 | 46.15 | 47.90 | 45.00 | 0.33% | 11.92% | 20271 | 9381万 | 7.85 | 27.69 | -46.74 | 53 | 奥雅股份 | 2024-01-23 二 | 46.20 | 46.05 | 46.00 | 46.70 | 45.09 | -0.11% | 9.52% | 16190 | 7423万 | 7.82 | 27.6 | -46.59 | 54 | 奥雅股份 | 2024-01-22 一 | 49.44 | 48.80 | 46.05 | 49.68 | 45.70 | -5.64% | 9.35% | 15903 | 7553万 | 7.83 | 27.63 | -46.64 | 55 | 奥雅股份 | 2024-01-19 五 | 49.74 | 49.76 | 48.80 | 50.28 | 48.47 | -1.93% | 7.36% | 12515 | 6152万 | 8.3 | 29.28 | -49.42 | 56 | 奥雅股份 | 2024-01-18 四 | 49.46 | 49.62 | 49.76 | 50.24 | 48.30 | 0.28% | 8.97% | 15251 | 7499万 | 8.46 | 29.86 | -50.4 | 57 | 奥雅股份 | 2024-01-17 三 | 51.45 | 50.98 | 49.62 | 51.51 | 49.52 | -2.67% | 6.96% | 11831 | 5960万 | 8.44 | 29.77 | -50.25 | 58 | 奥雅股份 | 2024-01-16 二 | 51.51 | 51.31 | 50.98 | 51.74 | 50.00 | -0.64% | 7.28% | 12379 | 6279万 | 8.67 | 30.59 | -51.63 | 59 | 奥雅股份 | 2024-01-15 一 | 51.70 | 51.44 | 51.31 | 52.30 | 51.01 | -0.25% | 8.87% | 15088 | 7785万 | 8.73 | 30.79 | -51.97 | 60 | 奥雅股份 | 2024-01-12 五 | 54.40 | 53.03 | 51.44 | 54.50 | 51.33 | -3.00% | 10.68% | 18160 | 9515万 | 8.75 | 30.86 | -52.1 | 61 | 奥雅股份 | 2024-01-11 四 | 50.98 | 50.52 | 53.03 | 53.20 | 50.95 | 4.97% | 13.81% | 23491 | 12282万 | 9.02 | 31.82 | -53.71 | 62 | 奥雅股份 | 2024-01-10 三 | 52.68 | 53.44 | 50.52 | 53.18 | 50.50 | -5.46% | 15.68% | 26665 | 13725万 | 8.59 | 30.31 | -51.17 | 63 | 奥雅股份 | 2024-01-09 二 | 54.49 | 53.80 | 53.44 | 54.82 | 52.89 | -0.67% | 14.65% | 24918 | 13375万 | 9.09 | 32.06 | -54.12 | 64 | 奥雅股份 | 2024-01-08 一 | 55.11 | 54.50 | 53.80 | 56.10 | 53.73 | -1.28% | 13.83% | 23524 | 12930万 | 9.15 | 32.28 | -54.49 | 65 | 奥雅股份 | 2024-01-05 五 | 57.50 | 57.55 | 54.50 | 57.50 | 54.41 | -5.30% | 18.09% | 30765 | 17014万 | 9.27 | 32.7 | -55.2 | 66 | 奥雅股份 | 2024-01-04 四 | 56.80 | 57.66 | 57.55 | 58.50 | 56.45 | -0.19% | 20.02% | 34041 | 19580万 | 9.79 | 34.53 | -58.29 | 67 | 奥雅股份 | 2024-01-03 三 | 55.70 | 56.45 | 57.66 | 58.50 | 53.40 | 2.14% | 28.20% | 47960 | 26692万 | 9.8 | 34.6 | -58.4 | 68 | 奥雅股份 | 2024-01-02 二 | 58.60 | 57.99 | 56.45 | 59.48 | 55.86 | -2.66% | 21.06% | 35815 | 20542万 | 9.6 | 33.87 | -57.17 | 69 | 奥雅股份 | 2023-12-29 五 | 57.07 | 57.60 | 57.99 | 59.36 | 57.01 | 0.68% | 25.26% | 42948 | 24950万 | 9.86 | 34.79 | -58.73 | 70 | 奥雅股份 | 2023-12-28 四 | 57.57 | 60.01 | 57.60 | 60.50 | 54.80 | -4.02% | 38.30% | 65131 | 37529万 | 9.79 | 34.56 | -58.34 | 71 | 奥雅股份 | 2023-12-27 三 | 72.23 | 74.25 | 60.01 | 73.90 | 60.00 | -19.18% | 58.83% | 100036 | 64823万 | 10.2 | 36.01 | -60.78 | 72 | 奥雅股份 | 2023-12-26 二 | 85.46 | 71.22 | 74.25 | 85.46 | 65.58 | 4.25% | 67.35% | 114529 | 86325万 | 12.63 | 44.55 | -75.2 | 73 | 奥雅股份 | 2023-12-25 一 | 69.50 | 74.50 | 71.22 | 72.22 | 67.20 | -4.40% | 18.16% | 30888 | 21877万 | 12.11 | 42.73 | -72.13 | 74 | 奥雅股份 | 2023-12-22 五 | 71.90 | 75.00 | 74.50 | 74.58 | 70.60 | -0.67% | 30.83% | 52424 | 37648万 | 12.67 | 44.7 | -75.45 | 75 | 奥雅股份 | 2023-12-21 四 | 77.00 | 79.84 | 75.00 | 77.00 | 71.50 | -6.06% | 39.56% | 67271 | 49386万 | 12.75 | 45 | -75.96 | 76 | 奥雅股份 | 2023-12-20 三 | 79.84 | 66.53 | 79.84 | 79.84 | 79.84 | 20.01% | 17.18% | 29206 | 23318万 | 13.58 | 47.9 | -80.86 | 77 | 奥雅股份 | 2023-12-19 二 | 66.53 | 55.44 | 66.53 | 66.53 | 66.53 | 20.00% | 4.20% | 7147 | 4755万 | 11.31 | 39.92 | -67.38 | 78 | 奥雅股份 | 2023-12-18 一 | 55.44 | 46.20 | 55.44 | 55.44 | 55.44 | 20.00% | 6.14% | 10445 | 5791万 | 9.43 | 33.26 | -56.15 | 79 | 奥雅股份 | 2023-12-15 五 | 43.75 | 44.16 | 46.20 | 46.76 | 43.39 | 4.62% | 17.48% | 29726 | 13488万 | 7.86 | 27.72 | -46.79 | 80 | 奥雅股份 | 2023-12-14 四 | 43.41 | 43.43 | 44.16 | 44.66 | 42.78 | 1.68% | 12.22% | 20778 | 9054万 | 7.51 | 26.5 | -44.73 | 81 | 奥雅股份 | 2023-12-13 三 | 45.28 | 43.98 | 43.43 | 45.57 | 43.38 | -1.25% | 14.10% | 23970 | 10651万 | 7.39 | 26.06 | -43.99 | 82 | 奥雅股份 | 2023-12-12 二 | 42.21 | 42.22 | 43.98 | 47.40 | 42.21 | 4.17% | 23.84% | 40531 | 18232万 | 7.48 | 26.39 | -44.54 | 83 | 奥雅股份 | 2023-12-11 一 | 40.90 | 41.21 | 42.22 | 42.42 | 40.72 | 2.45% | 4.31% | 7324 | 3060万 | 7.18 | 25.33 | -42.76 | 84 | 奥雅股份 | 2023-12-08 五 | 42.18 | 41.60 | 41.21 | 42.18 | 40.98 | -0.94% | 4.41% | 7500 | 3105万 | 7.01 | 24.73 | -41.74 | 85 | 奥雅股份 | 2023-12-07 四 | 41.84 | 41.80 | 41.60 | 42.20 | 41.00 | -0.48% | 3.00% | 5094 | 2110万 | 7.07 | 24.96 | -42.13 | 86 | 奥雅股份 | 2023-12-06 三 | 41.99 | 41.57 | 41.80 | 42.13 | 40.69 | 0.55% | 3.62% | 6154 | 2550万 | 7.11 | 25.08 | -42.33 | 87 | 奥雅股份 | 2023-12-05 二 | 41.52 | 41.37 | 41.57 | 42.25 | 41.11 | 0.48% | 6.23% | 10586 | 4421万 | 7.07 | 24.94 | -42.1 | 88 | 奥雅股份 | 2023-12-04 一 | 41.54 | 41.88 | 41.37 | 41.63 | 40.60 | -1.22% | 5.65% | 9607 | 3948万 | 7.03 | 24.82 | -41.9 | 89 | 奥雅股份 | 2023-12-01 五 | 39.88 | 39.93 | 41.88 | 42.10 | 39.81 | 4.88% | 4.13% | 7022 | 2857万 | 7.12 | 25.13 | -42.42 | 90 | 奥雅股份 | 2023-11-30 四 | 40.34 | 39.74 | 39.93 | 40.74 | 39.42 | 0.48% | 2.68% | 4550 | 1818万 | 6.79 | 23.96 | -40.44 | 91 | 奥雅股份 | 2023-11-29 三 | 40.31 | 40.30 | 39.74 | 40.50 | 39.70 | -1.39% | 2.69% | 4577 | 1832万 | 6.76 | 23.84 | -40.25 | 92 | 奥雅股份 | 2023-11-28 二 | 40.11 | 40.12 | 40.30 | 40.74 | 39.71 | 0.45% | 2.41% | 4092 | 1653万 | 6.85 | 24.18 | -40.82 | 93 | 奥雅股份 | 2023-11-27 一 | 40.17 | 40.16 | 40.12 | 40.66 | 39.69 | -0.10% | 3.27% | 5569 | 2230万 | 6.82 | 24.07 | -40.63 | 94 | 奥雅股份 | 2023-11-24 五 | 40.80 | 41.14 | 40.16 | 42.36 | 40.00 | -2.38% | 3.84% | 6533 | 2659万 | 6.83 | 24.1 | -40.67 | 95 | 奥雅股份 | 2023-11-23 四 | 40.48 | 40.64 | 41.14 | 41.50 | 40.08 | 1.23% | 5.53% | 9409 | 3845万 | 7 | 24.68 | -41.67 | 96 | 奥雅股份 | 2023-11-22 三 | 40.52 | 40.44 | 40.64 | 43.59 | 40.52 | 0.49% | 7.24% | 12310 | 5143万 | 6.91 | 24.38 | -41.16 | 97 | 奥雅股份 | 2023-11-21 二 | 41.04 | 41.04 | 40.44 | 41.86 | 40.26 | -1.46% | 2.52% | 4293 | 1762万 | 6.88 | 24.26 | -40.96 | 98 | 奥雅股份 | 2023-11-20 一 | 40.27 | 40.26 | 41.04 | 41.19 | 40.21 | 1.94% | 2.91% | 4955 | 2023万 | 6.98 | 24.62 | -41.57 | 99 | 奥雅股份 | 2023-11-17 五 | 40.10 | 40.35 | 40.26 | 40.88 | 40.10 | -0.22% | 2.06% | 3507 | 1416万 | 6.85 | 24.16 | -40.78 | 100 | 奥雅股份 | 2023-11-16 四 | 41.03 | 41.19 | 40.35 | 41.05 | 40.20 | -2.04% | 2.80% | 4763 | 1936万 | 6.86 | 24.21 | -40.87 | 101 | 奥雅股份 | 2023-11-15 三 | 40.73 | 40.63 | 41.19 | 41.44 | 40.11 | 1.38% | 5.02% | 8532 | 3496万 | 7 | 24.71 | -41.72 | 102 | 奥雅股份 | 2023-11-14 二 | 40.78 | 40.78 | 40.63 | 41.17 | 40.33 | -0.37% | 2.22% | 3781 | 1538万 | 6.91 | 24.38 | -41.15 | 103 | 奥雅股份 | 2023-11-13 一 | 39.76 | 39.77 | 40.78 | 40.88 | 39.76 | 2.54% | 3.76% | 6391 | 2592万 | 6.93 | 24.47 | -41.3 | 104 | 奥雅股份 | 2023-11-10 五 | 40.33 | 40.57 | 39.77 | 40.49 | 39.53 | -1.97% | 2.69% | 4580 | 1826万 | 6.76 | 23.86 | -40.28 | 105 | 奥雅股份 | 2023-11-09 四 | 39.99 | 40.30 | 40.57 | 40.95 | 39.99 | 0.67% | 3.83% | 6512 | 2641万 | 6.9 | 24.34 | -41.09 | 106 | 奥雅股份 | 2023-11-08 三 | 39.95 | 40.25 | 40.30 | 40.66 | 39.80 | 0.12% | 2.81% | 4779 | 1921万 | 6.85 | 24.18 | -40.82 | 107 | 奥雅股份 | 2023-11-07 二 | 39.64 | 39.64 | 40.25 | 40.35 | 39.25 | 1.54% | 4.17% | 7092 | 2834万 | 6.84 | 24.15 | -40.76 | 108 | 奥雅股份 | 2023-11-06 一 | 38.95 | 38.87 | 39.64 | 39.79 | 38.88 | 1.98% | 2.98% | 5062 | 1994万 | 6.74 | 23.78 | -40.15 | 109 | 奥雅股份 | 2023-11-03 五 | 39.61 | 39.16 | 38.87 | 39.61 | 38.77 | -0.74% | 3.70% | 6300 | 2465万 | 6.61 | 23.32 | -39.37 | 110 | 奥雅股份 | 2023-11-02 四 | 39.93 | 39.90 | 39.16 | 40.15 | 38.93 | -1.85% | 5.77% | 9814 | 3874万 | 6.66 | 23.5 | -39.66 | 111 | 奥雅股份 | 2023-11-01 三 | 38.91 | 39.07 | 39.90 | 42.36 | 38.35 | 2.12% | 9.50% | 16161 | 6477万 | 6.78 | 23.94 | -40.41 | 112 | 奥雅股份 | 2023-10-31 二 | 37.45 | 37.80 | 39.07 | 39.12 | 37.21 | 3.36% | 6.74% | 11463 | 4409万 | 6.64 | 23.44 | -39.57 | 113 | 奥雅股份 | 2023-10-30 一 | 37.94 | 38.17 | 37.80 | 37.95 | 35.94 | -0.97% | 6.96% | 11841 | 4395万 | 6.43 | 22.68 | -38.28 | 114 | 奥雅股份 | 2023-10-27 五 | 38.91 | 39.28 | 38.17 | 39.39 | 37.88 | -2.83% | 5.53% | 9402 | 3615万 | 6.49 | 22.9 | -38.66 | 115 | 奥雅股份 | 2023-10-26 四 | 39.14 | 39.70 | 39.28 | 40.20 | 38.80 | -1.06% | 4.06% | 6900 | 2711万 | 6.68 | 23.57 | -61.46 | 116 | 奥雅股份 | 2023-10-25 三 | 38.26 | 38.28 | 39.70 | 39.88 | 38.20 | 3.71% | 5.89% | 10011 | 3941万 | 6.75 | 23.82 | -62.11 | 117 | 奥雅股份 | 2023-10-24 二 | 35.58 | 35.53 | 38.28 | 38.48 | 35.58 | 7.74% | 4.75% | 8084 | 3051万 | 6.51 | 22.97 | -59.89 | 118 | 奥雅股份 | 2023-10-23 一 | 36.75 | 36.45 | 35.53 | 36.75 | 35.36 | -2.52% | 2.96% | 5030 | 1807万 | 6.04 | 21.32 | -55.59 | 119 | 奥雅股份 | 2023-10-20 五 | 37.00 | 36.96 | 36.45 | 37.23 | 36.45 | -1.38% | 1.93% | 3288 | 1208万 | 6.2 | 21.87 | -57.03 | 120 | 奥雅股份 | 2023-10-19 四 | 36.70 | 36.73 | 36.96 | 37.95 | 36.56 | 0.63% | 2.57% | 4366 | 1629万 | 6.28 | 22.18 | -57.83 | 121 | 奥雅股份 | 2023-10-18 三 | 37.97 | 37.74 | 36.73 | 37.97 | 36.54 | -2.68% | 2.25% | 3834 | 1414万 | 6.25 | 22.04 | -57.47 | 122 | 奥雅股份 | 2023-10-17 二 | 37.85 | 37.73 | 37.74 | 38.18 | 37.40 | 0.03% | 1.98% | 3364 | 1271万 | 6.42 | 22.64 | -59.05 | 123 | 奥雅股份 | 2023-10-16 一 | 38.67 | 38.86 | 37.73 | 38.76 | 37.31 | -2.91% | 4.50% | 7660 | 2892万 | 6.42 | 22.64 | -59.03 | 124 | 奥雅股份 | 2023-10-13 五 | 38.37 | 38.50 | 38.86 | 39.24 | 37.73 | 0.94% | 6.55% | 11140 | 4295万 | 6.61 | 23.32 | -60.8 | 125 | 奥雅股份 | 2023-10-12 四 | 39.89 | 39.68 | 38.50 | 39.89 | 38.43 | -2.97% | 3.76% | 6391 | 2488万 | 6.55 | 23.1 | -60.24 | 126 | 奥雅股份 | 2023-10-11 三 | 39.72 | 40.00 | 39.68 | 39.96 | 38.70 | -0.80% | 6.02% | 10241 | 4029万 | 6.75 | 23.81 | -62.08 | 127 | 奥雅股份 | 2023-10-10 二 | 39.65 | 39.50 | 40.00 | 40.07 | 39.21 | 1.27% | 5.08% | 8634 | 3434万 | 6.8 | 24 | -62.58 | 128 | 奥雅股份 | 2023-10-09 一 | 39.07 | 39.26 | 39.50 | 39.78 | 38.67 | 0.61% | 5.96% | 10127 | 3999万 | 6.72 | 23.7 | -61.8 | 129 | 奥雅股份 | 2023-09-28 四 | 38.71 | 38.66 | 39.26 | 39.39 | 38.65 | 1.55% | 4.07% | 6924 | 2713万 | 6.68 | 23.56 | -61.42 | 130 | 奥雅股份 | 2023-09-27 三 | 38.36 | 38.18 | 38.66 | 39.11 | 38.08 | 1.26% | 4.72% | 8034 | 3119万 | 6.57 | 23.2 | -60.49 | 131 | 奥雅股份 | 2023-09-26 二 | 38.23 | 38.55 | 38.18 | 38.56 | 37.74 | -0.96% | 3.54% | 6028 | 2305万 | 6.49 | 22.91 | -59.73 | 132 | 奥雅股份 | 2023-09-25 一 | 38.37 | 38.38 | 38.55 | 38.79 | 37.73 | 0.44% | 4.28% | 7270 | 2781万 | 6.56 | 23.13 | -60.31 | 133 | 奥雅股份 | 2023-09-22 五 | 37.97 | 37.50 | 38.38 | 38.38 | 37.28 | 2.35% | 3.69% | 6277 | 2388万 | 6.53 | 23.03 | -60.05 | 134 | 奥雅股份 | 2023-09-21 四 | 37.69 | 37.41 | 37.50 | 38.35 | 37.32 | 0.24% | 3.48% | 5914 | 2237万 | 6.38 | 22.5 | -58.67 | 135 | 奥雅股份 | 2023-09-20 三 | 38.16 | 37.86 | 37.41 | 38.85 | 37.40 | -1.19% | 5.46% | 9281 | 3534万 | 6.36 | 22.45 | -58.53 | 136 | 奥雅股份 | 2023-09-19 二 | 39.00 | 39.26 | 37.86 | 39.66 | 37.80 | -3.57% | 3.47% | 5893 | 2271万 | 6.44 | 22.72 | -59.23 | 137 | 奥雅股份 | 2023-09-18 一 | 38.53 | 38.53 | 39.26 | 39.39 | 37.91 | 1.89% | 2.85% | 4853 | 1892万 | 6.68 | 23.56 | -61.42 | 138 | 奥雅股份 | 2023-09-15 五 | 38.56 | 38.27 | 38.53 | 39.04 | 38.25 | 0.68% | 2.80% | 4766 | 1841万 | 6.55 | 23.12 | -60.28 | 139 | 奥雅股份 | 2023-09-14 四 | 39.48 | 39.52 | 38.27 | 39.48 | 38.16 | -3.16% | 4.46% | 7579 | 2916万 | 6.51 | 22.96 | -59.88 | 140 | 奥雅股份 | 2023-09-13 三 | 39.16 | 39.16 | 39.52 | 40.11 | 39.09 | 0.92% | 4.16% | 7066 | 2793万 | 6.72 | 23.71 | -61.83 | 141 | 奥雅股份 | 2023-09-12 二 | 39.29 | 39.54 | 39.16 | 39.76 | 39.12 | -0.96% | 2.55% | 4334 | 1702万 | 6.66 | 23.5 | -61.27 | 142 | 奥雅股份 | 2023-09-11 一 | 39.55 | 39.43 | 39.54 | 40.50 | 39.41 | 0.28% | 3.99% | 6793 | 2702万 | 6.72 | 23.72 | -61.86 | 143 | 奥雅股份 | 2023-09-08 五 | 39.57 | 39.57 | 39.43 | 39.80 | 38.66 | -0.35% | 3.16% | 5374 | 2102万 | 6.7 | 23.66 | -61.69 | 144 | 奥雅股份 | 2023-09-07 四 | 39.48 | 39.48 | 39.57 | 40.06 | 39.22 | 0.23% | 4.17% | 7088 | 2809万 | 6.73 | 23.74 | -61.91 | 145 | 奥雅股份 | 2023-09-06 三 | 39.94 | 40.16 | 39.48 | 40.34 | 39.43 | -1.69% | 4.11% | 6983 | 2778万 | 6.71 | 23.69 | -61.77 | 146 | 奥雅股份 | 2023-09-05 二 | 41.00 | 41.20 | 40.16 | 41.16 | 39.80 | -2.52% | 5.65% | 9614 | 3860万 | 6.83 | 24.1 | -62.83 | 147 | 奥雅股份 | 2023-09-04 一 | 40.98 | 40.70 | 41.20 | 41.88 | 40.75 | 1.23% | 5.74% | 9761 | 4024万 | 7.01 | 24.72 | -64.46 | 148 | 奥雅股份 | 2023-09-01 五 | 41.07 | 41.20 | 40.70 | 41.99 | 40.42 | -1.21% | 5.97% | 10160 | 4148万 | 6.92 | 24.42 | -63.68 | 149 | 奥雅股份 | 2023-08-31 四 | 42.31 | 42.20 | 41.20 | 42.72 | 41.00 | -2.37% | 7.64% | 12996 | 5394万 | 7.01 | 24.72 | -64.46 | 150 | 奥雅股份 | 2023-08-30 三 | 43.19 | 43.20 | 42.20 | 43.29 | 41.40 | -2.31% | 11.79% | 20051 | 8452万 | 7.18 | 25.32 | -66.02 | 151 | 奥雅股份 | 2023-08-29 二 | 40.50 | 40.65 | 43.20 | 43.39 | 40.10 | 6.27% | 15.96% | 27133 | 11462万 | 7.35 | 25.92 | -67.59 | 152 | 奥雅股份 | 2023-08-28 一 | 42.00 | 39.66 | 40.65 | 42.10 | 39.08 | 2.50% | 15.70% | 26704 | 10919万 | 6.91 | 24.39 | -63.6 | 153 | 奥雅股份 | 2023-08-25 五 | 39.91 | 39.93 | 39.66 | 40.98 | 39.33 | -0.68% | 9.67% | 16443 | 6593万 | 6.74 | 23.8 | -55.01 | 154 | 奥雅股份 | 2023-08-23 三 | 40.90 | 41.07 | 40.50 | 41.47 | 40.00 | -1.39% | 7.37% | 12527 | 5092万 | 6.89 | 24.3 | -56.18 | 155 | 奥雅股份 | 2023-08-22 二 | 40.00 | 40.22 | 41.07 | 41.08 | 39.46 | 2.11% | 10.03% | 17050 | 6900万 | 6.98 | 24.64 | -56.97 |
|
行情刷新 | 流通股东
|