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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.15 | 7.16 | 7.03 | 7.10 | -0.42% | 0.42 | 0.75% |
| 2026-04-20 | 7.11 | 7.16 | 7.06 | 7.13 | +0.28% | 0.38 | 0.66% |
| 2026-04-17 | 7.10 | 7.16 | 7.02 | 7.11 | 0.00% | 0.43 | 0.76% |
| 2026-04-16 | 7.06 | 7.30 | 7.06 | 7.11 | +0.99% | 0.54 | 0.95% |
| 2026-04-15 | 7.15 | 7.20 | 7.03 | 7.04 | -0.98% | 0.53 | 0.94% |
| 2026-04-14 | 7.15 | 7.15 | 7.02 | 7.11 | +0.28% | 0.39 | 0.68% |
| 2026-04-13 | 7.15 | 7.17 | 7.05 | 7.09 | -0.98% | 0.40 | 0.70% |
| 2026-04-10 | 7.14 | 7.33 | 7.14 | 7.16 | +0.28% | 0.46 | 0.79% |
| 2026-04-09 | 7.29 | 7.31 | 7.11 | 7.14 | 0.00% | 0.72 | 1.26% |
| 2026-04-08 | 6.98 | 7.17 | 6.95 | 7.14 | +3.78% | 0.70 | 1.25% |
| 2026-04-07 | 6.83 | 6.97 | 6.80 | 6.88 | +0.73% | 0.46 | 0.85% |
| 2026-04-03 | 7.00 | 7.02 | 6.81 | 6.83 | -2.43% | 0.45 | 0.81% |
| 2026-04-02 | 7.17 | 7.17 | 6.95 | 7.00 | -2.23% | 0.68 | 1.21% |
| 2026-04-01 | 6.92 | 7.21 | 6.92 | 7.16 | +3.62% | 0.84 | 1.49% |
| 2026-03-31 | 7.05 | 7.15 | 6.89 | 6.91 | -1.99% | 0.70 | 1.26% |
| 2026-03-30 | 6.84 | 7.12 | 6.81 | 7.05 | +2.03% | 0.68 | 1.22% |
| 2026-03-27 | 6.80 | 6.94 | 6.76 | 6.91 | +1.17% | 0.43 | 0.78% |
| 2026-03-26 | 7.02 | 7.09 | 6.81 | 6.83 | -2.71% | 0.56 | 1.01% |
| 2026-03-25 | 6.95 | 7.02 | 6.90 | 7.02 | +1.15% | 0.67 | 1.20% |
| 2026-03-24 | 6.78 | 6.96 | 6.62 | 6.94 | +5.63% | 1.05 | 1.93% |