奥浦迈 sh.688293
45.26
-0.85%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 45.66 | 46.05 | 44.66 | 45.26 | -0.85% | 0.35 | 0.68% |
| 2026-05-22 | 45.87 | 45.99 | 45.23 | 45.65 | +0.68% | 0.37 | 0.71% |
| 2026-05-21 | 46.82 | 47.62 | 45.01 | 45.34 | -3.31% | 0.64 | 1.20% |
| 2026-05-20 | 45.21 | 47.46 | 45.21 | 46.89 | +2.47% | 0.74 | 1.40% |
| 2026-05-19 | 46.73 | 47.16 | 45.12 | 45.76 | -1.59% | 0.55 | 1.06% |
| 2026-05-18 | 46.11 | 47.00 | 45.60 | 46.50 | +0.80% | 0.67 | 1.27% |
| 2026-05-15 | 46.22 | 47.15 | 45.87 | 46.13 | -0.60% | 0.47 | 0.88% |
| 2026-05-14 | 47.56 | 47.93 | 46.21 | 46.41 | -2.29% | 0.53 | 1.00% |
| 2026-05-13 | 48.29 | 48.52 | 46.80 | 47.50 | -1.64% | 0.79 | 1.47% |
| 2026-05-12 | 51.00 | 51.20 | 47.62 | 48.29 | -7.21% | 1.66 | 2.97% |
| 2026-05-11 | 51.90 | 52.98 | 50.07 | 52.04 | +0.31% | 1.35 | 2.31% |
| 2026-05-08 | 53.00 | 54.00 | 51.53 | 51.88 | -1.33% | 0.54 | 0.90% |
| 2026-05-07 | 52.32 | 52.87 | 51.44 | 52.58 | +1.76% | 0.81 | 1.37% |
| 2026-05-06 | 50.24 | 52.23 | 49.72 | 51.67 | +2.85% | 0.94 | 1.61% |
| 2026-04-30 | 51.76 | 52.50 | 49.39 | 50.24 | -2.94% | 1.15 | 2.00% |
| 2026-04-29 | 51.79 | 52.50 | 51.03 | 51.76 | -0.06% | 0.60 | 1.02% |
| 2026-04-28 | 49.94 | 53.23 | 49.87 | 51.79 | +3.98% | 1.10 | 1.86% |
| 2026-04-27 | 49.02 | 50.64 | 48.95 | 49.81 | +1.76% | 0.67 | 1.17% |
| 2026-04-24 | 49.74 | 50.41 | 48.30 | 48.95 | -1.59% | 1.02 | 1.82% |
| 2026-04-23 | 53.00 | 53.00 | 49.56 | 49.74 | -6.15% | 0.80 | 1.39% |