奥翔药业 sh.603229
10.11
-2.32%
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 | 10.40 | 10.41 | 10.03 | 10.11 | -2.32% | 1.16 | 1.37% |
| 2026-05-21 | 10.62 | 10.77 | 10.30 | 10.35 | -2.17% | 1.66 | 1.90% |
| 2026-05-20 | 10.38 | 10.74 | 10.21 | 10.58 | +1.63% | 1.63 | 1.87% |
| 2026-05-19 | 9.97 | 10.58 | 9.85 | 10.41 | +4.52% | 2.12 | 2.49% |
| 2026-05-18 | 10.01 | 10.10 | 9.86 | 9.96 | -0.80% | 0.60 | 0.73% |
| 2026-05-15 | 9.80 | 10.14 | 9.78 | 10.04 | +2.03% | 1.24 | 1.50% |
| 2026-05-14 | 10.08 | 10.08 | 9.84 | 9.84 | -2.48% | 0.84 | 1.03% |
| 2026-05-13 | 10.10 | 10.18 | 9.98 | 10.09 | -0.69% | 0.90 | 1.08% |
| 2026-05-12 | 10.30 | 10.30 | 10.07 | 10.16 | -1.55% | 1.09 | 1.29% |
| 2026-05-11 | 10.19 | 10.40 | 10.01 | 10.32 | +1.98% | 1.63 | 1.92% |
| 2026-05-08 | 10.23 | 10.28 | 9.99 | 10.12 | -1.08% | 1.02 | 1.21% |
| 2026-05-07 | 10.37 | 10.37 | 10.16 | 10.23 | -0.20% | 0.91 | 1.07% |
| 2026-05-06 | 9.82 | 10.57 | 9.81 | 10.25 | +4.27% | 2.13 | 2.50% |
| 2026-04-30 | 9.58 | 9.93 | 9.45 | 9.83 | +1.97% | 1.12 | 1.39% |
| 2026-04-29 | 10.18 | 10.18 | 9.52 | 9.64 | -5.30% | 1.73 | 2.15% |
| 2026-04-28 | 10.14 | 10.30 | 10.08 | 10.18 | +0.39% | 0.95 | 1.12% |
| 2026-04-27 | 10.28 | 10.39 | 10.05 | 10.14 | -0.78% | 1.18 | 1.39% |
| 2026-04-24 | 9.88 | 10.28 | 9.75 | 10.22 | +3.02% | 1.35 | 1.62% |
| 2026-04-23 | 10.00 | 10.02 | 9.82 | 9.92 | -0.70% | 0.60 | 0.73% |
| 2026-04-22 | 9.81 | 10.00 | 9.81 | 9.99 | +1.22% | 0.60 | 0.72% |