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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.12 | 10.19 | 9.95 | 10.10 | -0.39% | 0.60 | 0.72% |
| 2025-10-22 | 10.17 | 10.30 | 10.10 | 10.14 | -0.29% | 0.48 | 0.56% |
| 2025-10-21 | 10.12 | 10.26 | 10.09 | 10.17 | +0.39% | 0.65 | 0.76% |
| 2025-10-20 | 10.24 | 10.32 | 10.05 | 10.13 | -0.78% | 0.68 | 0.81% |
| 2025-10-17 | 10.22 | 10.48 | 10.15 | 10.21 | 0.00% | 1.23 | 1.44% |
| 2025-10-16 | 10.14 | 10.40 | 10.06 | 10.21 | +0.69% | 1.05 | 1.23% |
| 2025-10-15 | 9.83 | 10.15 | 9.81 | 10.14 | +3.36% | 0.89 | 1.06% |
| 2025-10-14 | 10.08 | 10.11 | 9.77 | 9.81 | -2.10% | 1.04 | 1.26% |
| 2025-10-13 | 9.91 | 10.07 | 9.65 | 10.02 | -1.47% | 0.85 | 1.03% |
| 2025-10-10 | 10.21 | 10.30 | 10.15 | 10.17 | -0.39% | 0.56 | 0.66% |
| 2025-10-09 | 10.29 | 10.30 | 10.09 | 10.21 | +0.10% | 0.67 | 0.79% |
| 2025-09-30 | 10.15 | 10.23 | 10.08 | 10.20 | +0.79% | 0.60 | 0.71% |
| 2025-09-29 | 10.08 | 10.18 | 9.89 | 10.12 | +0.60% | 0.80 | 0.96% |
| 2025-09-26 | 10.33 | 10.33 | 10.03 | 10.06 | -2.24% | 0.85 | 1.01% |
| 2025-09-25 | 10.43 | 10.51 | 10.28 | 10.29 | -1.44% | 1.05 | 1.22% |
| 2025-09-24 | 10.51 | 10.58 | 10.40 | 10.44 | 0.00% | 1.00 | 1.15% |
| 2025-09-23 | 10.77 | 10.80 | 10.28 | 10.44 | -3.06% | 1.28 | 1.48% |
| 2025-09-22 | 10.71 | 10.97 | 10.66 | 10.77 | +0.09% | 1.03 | 1.15% |
| 2025-09-19 | 10.84 | 11.00 | 10.73 | 10.76 | -1.01% | 1.35 | 1.49% |
| 2025-09-18 | 11.21 | 11.26 | 10.83 | 10.87 | -3.03% | 2.92 | 3.18% |