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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.12 | 10.18 | 9.98 | 10.06 | -0.20% | 0.55 | 0.66% |
| 2025-11-19 | 10.30 | 10.40 | 10.03 | 10.08 | -2.04% | 0.63 | 0.75% |
| 2025-11-18 | 10.33 | 10.43 | 10.23 | 10.29 | -0.77% | 0.73 | 0.85% |
| 2025-11-17 | 10.60 | 10.60 | 10.33 | 10.37 | -1.71% | 0.91 | 1.06% |
| 2025-11-14 | 10.34 | 10.64 | 10.31 | 10.55 | +1.54% | 1.26 | 1.44% |
| 2025-11-13 | 10.31 | 10.43 | 10.21 | 10.39 | +0.29% | 0.85 | 0.99% |
| 2025-11-12 | 10.29 | 10.38 | 10.22 | 10.36 | +0.58% | 0.88 | 1.03% |
| 2025-11-11 | 10.15 | 10.34 | 10.10 | 10.30 | +1.48% | 0.98 | 1.15% |
| 2025-11-10 | 10.00 | 10.18 | 10.00 | 10.15 | +0.69% | 0.60 | 0.72% |
| 2025-11-07 | 10.22 | 10.23 | 10.00 | 10.08 | -1.37% | 0.80 | 0.96% |
| 2025-11-06 | 9.98 | 10.50 | 9.94 | 10.22 | +2.40% | 1.45 | 1.71% |
| 2025-11-05 | 9.94 | 10.08 | 9.92 | 9.98 | -0.40% | 0.54 | 0.66% |
| 2025-11-04 | 10.20 | 10.29 | 9.93 | 10.02 | -2.34% | 0.94 | 1.13% |
| 2025-11-03 | 10.35 | 10.35 | 10.10 | 10.26 | +0.10% | 0.67 | 0.80% |
| 2025-10-31 | 9.95 | 10.28 | 9.90 | 10.25 | +2.60% | 1.07 | 1.26% |
| 2025-10-30 | 10.18 | 10.18 | 9.98 | 9.99 | -1.48% | 0.69 | 0.82% |
| 2025-10-29 | 10.06 | 10.14 | 9.97 | 10.14 | +0.80% | 0.63 | 0.75% |
| 2025-10-28 | 10.13 | 10.15 | 10.01 | 10.06 | -0.20% | 0.54 | 0.64% |
| 2025-10-27 | 10.20 | 10.23 | 10.04 | 10.08 | -0.59% | 0.72 | 0.85% |
| 2025-10-24 | 10.15 | 10.29 | 10.06 | 10.14 | +0.40% | 0.64 | 0.76% |