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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.40 | 9.60 | 9.35 | 9.42 | -0.84% | 1.11 | 1.41% |
| 2025-07-22 | 9.60 | 9.68 | 9.43 | 9.50 | -0.42% | 1.19 | 1.50% |
| 2025-07-21 | 9.41 | 9.57 | 9.29 | 9.54 | +1.38% | 1.41 | 1.80% |
| 2025-07-18 | 9.40 | 9.44 | 9.21 | 9.41 | -0.32% | 1.09 | 1.42% |
| 2025-07-17 | 9.34 | 9.46 | 9.31 | 9.44 | +1.40% | 1.31 | 1.68% |
| 2025-07-16 | 9.15 | 9.32 | 9.12 | 9.31 | +1.40% | 1.30 | 1.67% |
| 2025-07-15 | 9.25 | 9.32 | 9.05 | 9.18 | -0.96% | 0.90 | 1.18% |
| 2025-07-14 | 9.20 | 9.28 | 9.11 | 9.27 | +1.19% | 0.98 | 1.27% |
| 2025-07-11 | 9.14 | 9.28 | 9.06 | 9.16 | +0.33% | 1.38 | 1.79% |
| 2025-07-10 | 8.95 | 9.19 | 8.90 | 9.13 | +2.21% | 1.02 | 1.34% |
| 2025-07-09 | 8.98 | 9.01 | 8.87 | 8.93 | -0.66% | 0.74 | 0.99% |
| 2025-07-08 | 8.96 | 9.17 | 8.94 | 8.99 | +0.33% | 1.03 | 1.36% |
| 2025-07-07 | 9.19 | 9.25 | 8.93 | 8.96 | -2.05% | 1.04 | 1.37% |
| 2025-07-04 | 9.08 | 9.29 | 9.04 | 9.15 | +0.65% | 1.39 | 1.81% |
| 2025-07-03 | 8.82 | 9.09 | 8.76 | 9.09 | +2.91% | 1.41 | 1.87% |
| 2025-07-02 | 8.81 | 9.12 | 8.79 | 8.84 | +0.22% | 1.34 | 1.78% |
| 2025-07-01 | 8.61 | 8.84 | 8.57 | 8.82 | +2.18% | 1.10 | 1.51% |
| 2025-06-30 | 8.56 | 8.65 | 8.48 | 8.63 | +0.81% | 0.58 | 0.80% |
| 2025-06-27 | 8.56 | 8.62 | 8.52 | 8.56 | +0.23% | 0.45 | 0.62% |
| 2025-06-26 | 8.65 | 8.66 | 8.49 | 8.54 | -1.26% | 0.75 | 1.04% |