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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.02 | 10.06 | 9.88 | 9.94 | -0.80% | 0.92 | 1.11% |
| 2026-01-16 | 10.08 | 10.15 | 9.96 | 10.02 | -0.79% | 0.76 | 0.91% |
| 2026-01-15 | 10.11 | 10.18 | 10.03 | 10.10 | -0.59% | 0.83 | 0.99% |
| 2026-01-14 | 10.30 | 10.45 | 10.03 | 10.16 | -1.65% | 1.95 | 2.29% |
| 2026-01-13 | 10.22 | 10.51 | 10.21 | 10.33 | +1.27% | 1.72 | 2.00% |
| 2026-01-12 | 10.29 | 10.33 | 10.11 | 10.20 | -0.58% | 1.15 | 1.36% |
| 2026-01-09 | 10.15 | 10.27 | 10.14 | 10.26 | +0.79% | 0.99 | 1.16% |
| 2026-01-08 | 10.19 | 10.32 | 10.12 | 10.18 | -0.20% | 0.82 | 0.97% |
| 2026-01-07 | 10.03 | 10.43 | 9.98 | 10.20 | +1.80% | 1.33 | 1.58% |
| 2026-01-06 | 10.15 | 10.18 | 9.93 | 10.02 | -0.89% | 0.86 | 1.03% |
| 2026-01-05 | 10.07 | 10.31 | 10.05 | 10.11 | +1.92% | 1.31 | 1.56% |
| 2025-12-31 | 9.52 | 10.11 | 9.46 | 9.92 | +5.20% | 1.66 | 2.02% |
| 2025-12-30 | 9.42 | 9.49 | 9.39 | 9.43 | -0.53% | 0.30 | 0.38% |
| 2025-12-29 | 9.67 | 9.67 | 9.47 | 9.48 | -1.46% | 0.38 | 0.48% |
| 2025-12-26 | 9.65 | 9.69 | 9.56 | 9.62 | +0.10% | 0.42 | 0.52% |
| 2025-12-25 | 9.54 | 9.65 | 9.52 | 9.61 | +0.42% | 0.32 | 0.40% |
| 2025-12-24 | 9.48 | 9.62 | 9.46 | 9.57 | +0.53% | 0.32 | 0.40% |
| 2025-12-23 | 9.54 | 9.58 | 9.48 | 9.52 | +0.11% | 0.37 | 0.46% |
| 2025-12-22 | 9.60 | 9.65 | 9.50 | 9.51 | -1.04% | 0.39 | 0.50% |
| 2025-12-19 | 9.53 | 9.65 | 9.45 | 9.61 | +1.48% | 0.35 | 0.45% |