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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.81 | 10.00 | 9.81 | 9.99 | +1.22% | 0.60 | 0.72% |
| 2026-04-21 | 10.00 | 10.06 | 9.84 | 9.87 | -1.00% | 0.61 | 0.74% |
| 2026-04-20 | 10.08 | 10.12 | 9.96 | 9.97 | -0.99% | 0.67 | 0.81% |
| 2026-04-17 | 10.17 | 10.25 | 10.05 | 10.07 | -1.66% | 0.87 | 1.04% |
| 2026-04-16 | 10.24 | 10.31 | 10.11 | 10.24 | -0.10% | 1.02 | 1.20% |
| 2026-04-15 | 10.50 | 10.59 | 10.14 | 10.25 | -1.16% | 1.63 | 1.92% |
| 2026-04-14 | 10.19 | 10.39 | 10.10 | 10.37 | +1.77% | 1.40 | 1.63% |
| 2026-04-13 | 10.11 | 10.30 | 9.98 | 10.19 | +0.69% | 0.94 | 1.12% |
| 2026-04-10 | 10.03 | 10.25 | 9.98 | 10.12 | +0.70% | 0.95 | 1.13% |
| 2026-04-09 | 10.10 | 10.33 | 10.01 | 10.05 | -0.49% | 1.12 | 1.33% |
| 2026-04-08 | 10.18 | 10.23 | 10.01 | 10.10 | +0.40% | 1.06 | 1.27% |
| 2026-04-07 | 9.90 | 10.18 | 9.80 | 10.06 | +1.00% | 1.13 | 1.35% |
| 2026-04-03 | 10.21 | 10.25 | 9.95 | 9.96 | -2.16% | 1.23 | 1.47% |
| 2026-04-02 | 10.21 | 10.32 | 10.14 | 10.18 | -0.29% | 1.50 | 1.77% |
| 2026-04-01 | 10.19 | 10.43 | 10.19 | 10.21 | +0.89% | 2.26 | 2.64% |
| 2026-03-31 | 9.90 | 10.33 | 9.86 | 10.12 | +2.22% | 1.75 | 2.08% |
| 2026-03-30 | 9.93 | 10.12 | 9.81 | 9.90 | -1.30% | 1.46 | 1.77% |
| 2026-03-27 | 9.54 | 10.27 | 9.52 | 10.03 | +2.45% | 2.11 | 2.54% |
| 2026-03-26 | 9.21 | 9.82 | 9.20 | 9.79 | +6.41% | 1.29 | 1.62% |
| 2026-03-25 | 9.14 | 9.25 | 9.10 | 9.20 | +0.55% | 0.39 | 0.51% |