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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.56 | 12.06 | 11.19 | 11.21 | +0.18% | 4.67 | 4.86% |
| 2025-09-16 | 11.26 | 11.26 | 11.05 | 11.19 | -0.62% | 1.15 | 1.25% |
| 2025-09-15 | 11.18 | 11.40 | 11.04 | 11.26 | +0.72% | 1.41 | 1.51% |
| 2025-09-12 | 11.12 | 11.39 | 10.90 | 11.18 | +0.45% | 1.62 | 1.75% |
| 2025-09-11 | 11.05 | 11.14 | 10.60 | 11.13 | +0.82% | 1.39 | 1.52% |
| 2025-09-10 | 11.10 | 11.27 | 10.93 | 11.04 | -0.36% | 1.04 | 1.14% |
| 2025-09-09 | 11.35 | 11.50 | 11.05 | 11.08 | -2.81% | 1.57 | 1.69% |
| 2025-09-08 | 11.08 | 11.45 | 11.01 | 11.40 | +2.89% | 1.79 | 1.91% |
| 2025-09-05 | 10.90 | 11.10 | 10.75 | 11.08 | +1.74% | 1.17 | 1.29% |
| 2025-09-04 | 11.07 | 11.20 | 10.67 | 10.89 | -1.63% | 1.73 | 1.90% |
| 2025-09-03 | 11.18 | 11.35 | 10.99 | 11.07 | -0.81% | 1.40 | 1.51% |
| 2025-09-02 | 11.51 | 11.54 | 10.97 | 11.16 | -2.62% | 2.08 | 2.24% |
| 2025-09-01 | 11.11 | 11.52 | 11.08 | 11.46 | +2.50% | 2.10 | 2.22% |
| 2025-08-29 | 11.26 | 11.37 | 11.01 | 11.18 | -2.10% | 2.09 | 2.25% |
| 2025-08-28 | 11.37 | 11.52 | 10.98 | 11.42 | +0.26% | 2.75 | 2.94% |
| 2025-08-27 | 11.90 | 11.99 | 11.39 | 11.39 | -4.29% | 3.26 | 3.36% |
| 2025-08-26 | 12.26 | 12.51 | 11.80 | 11.90 | -2.94% | 4.29 | 4.27% |
| 2025-08-25 | 11.60 | 12.40 | 11.46 | 12.26 | +5.51% | 5.48 | 5.49% |
| 2025-08-22 | 11.68 | 11.78 | 11.44 | 11.62 | -0.09% | 3.01 | 3.12% |
| 2025-08-21 | 11.48 | 11.83 | 11.41 | 11.63 | +1.39% | 3.30 | 3.42% |