奥翔药业 sh.603229
9.93
-1.78%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.38 | 11.67 | 11.21 | 11.47 | -0.52% | 2.95 | 3.11% |
| 2025-08-19 | 11.34 | 11.94 | 11.28 | 11.53 | +1.68% | 4.46 | 4.59% |
| 2025-08-18 | 11.24 | 11.39 | 11.14 | 11.34 | +0.71% | 3.11 | 3.32% |
| 2025-08-15 | 11.00 | 11.35 | 10.95 | 11.26 | +1.53% | 2.98 | 3.22% |
| 2025-08-14 | 11.41 | 11.59 | 11.08 | 11.09 | -2.89% | 3.86 | 4.11% |
| 2025-08-13 | 11.36 | 11.56 | 11.26 | 11.42 | -0.78% | 4.49 | 4.75% |
| 2025-08-12 | 11.30 | 11.58 | 11.26 | 11.51 | +1.68% | 5.41 | 5.69% |
| 2025-08-11 | 10.60 | 11.43 | 10.53 | 11.32 | +6.29% | 6.09 | 6.63% |
| 2025-08-08 | 10.50 | 10.80 | 10.36 | 10.65 | +2.11% | 3.48 | 3.95% |
| 2025-08-07 | 10.70 | 10.92 | 10.43 | 10.43 | -3.69% | 4.34 | 4.93% |
| 2025-08-06 | 10.80 | 10.98 | 10.50 | 10.83 | -0.18% | 5.78 | 6.52% |
| 2025-08-05 | 11.18 | 11.38 | 10.76 | 10.85 | -5.49% | 7.32 | 8.05% |
| 2025-08-04 | 11.68 | 12.18 | 11.08 | 11.48 | -6.74% | 10.91 | 11.59% |
| 2025-08-01 | 11.70 | 12.32 | 11.29 | 12.31 | +6.03% | 13.51 | 13.75% |
| 2025-07-31 | 10.52 | 11.61 | 10.40 | 11.61 | +10.05% | 12.53 | 13.27% |
| 2025-07-30 | 10.59 | 11.16 | 10.50 | 10.55 | +0.09% | 9.94 | 11.09% |
| 2025-07-29 | 9.62 | 10.54 | 9.45 | 10.54 | +10.02% | 4.93 | 5.79% |
| 2025-07-28 | 9.53 | 9.64 | 9.50 | 9.58 | +0.42% | 1.15 | 1.44% |
| 2025-07-25 | 9.55 | 9.75 | 9.49 | 9.54 | +0.42% | 1.53 | 1.91% |
| 2025-07-24 | 9.41 | 9.60 | 9.38 | 9.50 | +0.85% | 1.26 | 1.59% |