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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.72 | 9.72 | 9.61 | 9.67 | +0.73% | 0.32 | 0.40% |
| 2026-02-13 | 9.72 | 9.78 | 9.60 | 9.60 | -1.23% | 0.42 | 0.52% |
| 2026-02-12 | 9.85 | 9.91 | 9.71 | 9.72 | -1.52% | 0.49 | 0.60% |
| 2026-02-11 | 9.89 | 9.93 | 9.85 | 9.87 | 0.00% | 0.38 | 0.46% |
| 2026-02-10 | 9.83 | 9.95 | 9.80 | 9.87 | +0.20% | 0.48 | 0.58% |
| 2026-02-09 | 9.88 | 9.91 | 9.82 | 9.85 | +0.31% | 0.44 | 0.54% |
| 2026-02-06 | 9.90 | 9.99 | 9.80 | 9.82 | 0.00% | 0.64 | 0.78% |
| 2026-02-05 | 9.85 | 9.95 | 9.80 | 9.82 | -0.41% | 0.53 | 0.64% |
| 2026-02-04 | 9.76 | 9.90 | 9.71 | 9.86 | +0.92% | 0.53 | 0.65% |
| 2026-02-03 | 9.79 | 9.83 | 9.67 | 9.77 | +0.72% | 0.68 | 0.84% |
| 2026-02-02 | 9.85 | 9.95 | 9.70 | 9.70 | -1.72% | 0.83 | 1.02% |
| 2026-01-30 | 10.00 | 10.20 | 9.77 | 9.87 | -1.40% | 1.14 | 1.39% |
| 2026-01-29 | 10.09 | 10.25 | 9.95 | 10.01 | -2.25% | 1.41 | 1.69% |
| 2026-01-28 | 10.55 | 10.76 | 10.21 | 10.24 | -2.01% | 2.54 | 2.93% |
| 2026-01-27 | 9.99 | 10.81 | 9.62 | 10.45 | +4.40% | 3.70 | 4.37% |
| 2026-01-26 | 9.86 | 10.03 | 9.71 | 10.01 | +1.62% | 1.65 | 2.00% |
| 2026-01-23 | 9.89 | 9.96 | 9.82 | 9.85 | -0.20% | 0.99 | 1.21% |
| 2026-01-22 | 9.91 | 9.92 | 9.81 | 9.87 | +0.20% | 0.48 | 0.59% |
| 2026-01-21 | 9.85 | 9.96 | 9.82 | 9.85 | +0.10% | 0.56 | 0.69% |
| 2026-01-20 | 9.90 | 9.98 | 9.80 | 9.84 | -1.01% | 0.79 | 0.96% |