澳柯玛 sh.600336
8.65
+7.32%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.16 | 8.86 | 8.00 | 8.65 | +7.32% | 2.96 | 4.34% |
| 2026-05-21 | 8.26 | 8.45 | 8.04 | 8.06 | -2.42% | 1.28 | 1.94% |
| 2026-05-20 | 7.90 | 8.54 | 7.80 | 8.26 | +3.77% | 2.45 | 3.75% |
| 2026-05-19 | 7.96 | 8.10 | 7.92 | 7.96 | -0.25% | 0.90 | 1.41% |
| 2026-05-18 | 8.12 | 8.15 | 7.91 | 7.98 | -1.12% | 1.21 | 1.89% |
| 2026-05-15 | 7.98 | 8.25 | 7.95 | 8.07 | +1.00% | 1.09 | 1.68% |
| 2026-05-14 | 8.21 | 8.21 | 7.96 | 7.99 | -2.44% | 0.91 | 1.42% |
| 2026-05-13 | 7.96 | 8.25 | 7.90 | 8.19 | +2.63% | 1.26 | 1.96% |
| 2026-05-12 | 8.11 | 8.23 | 7.97 | 7.98 | -1.97% | 1.09 | 1.69% |
| 2026-05-11 | 8.10 | 8.21 | 7.88 | 8.14 | -0.49% | 1.41 | 2.19% |
| 2026-05-08 | 7.78 | 8.24 | 7.73 | 8.18 | +5.14% | 1.77 | 2.75% |
| 2026-05-07 | 7.68 | 7.90 | 7.68 | 7.78 | +0.78% | 0.82 | 1.32% |
| 2026-05-06 | 7.55 | 7.79 | 7.50 | 7.72 | +2.25% | 0.97 | 1.58% |
| 2026-04-30 | 7.38 | 7.67 | 7.38 | 7.55 | +1.34% | 0.90 | 1.50% |
| 2026-04-29 | 7.15 | 7.57 | 7.11 | 7.45 | +4.49% | 1.44 | 2.42% |
| 2026-04-28 | 7.26 | 7.26 | 7.04 | 7.13 | -1.79% | 0.62 | 1.09% |
| 2026-04-27 | 6.94 | 7.27 | 6.89 | 7.26 | +3.86% | 0.91 | 1.60% |
| 2026-04-24 | 7.06 | 7.06 | 6.89 | 6.99 | -0.99% | 0.64 | 1.15% |
| 2026-04-23 | 7.04 | 7.30 | 7.01 | 7.06 | +0.28% | 1.12 | 1.96% |
| 2026-04-22 | 7.05 | 7.08 | 6.98 | 7.04 | -0.85% | 0.46 | 0.83% |