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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 55.97 | 55.97 | 52.80 | 53.92 | -3.66% | 0.81 | 1.94% |
| 2025-08-19 | 56.57 | 58.08 | 55.76 | 55.97 | -1.11% | 0.71 | 1.59% |
| 2025-08-18 | 56.05 | 57.14 | 54.34 | 56.60 | +0.98% | 0.79 | 1.84% |
| 2025-08-15 | 55.91 | 56.93 | 55.06 | 56.05 | +0.88% | 0.65 | 1.49% |
| 2025-08-14 | 57.41 | 58.18 | 55.56 | 55.57 | -3.21% | 0.69 | 1.57% |
| 2025-08-13 | 54.71 | 57.63 | 54.71 | 57.41 | +4.65% | 1.05 | 2.39% |
| 2025-08-12 | 55.66 | 56.20 | 53.76 | 54.86 | -1.43% | 0.61 | 1.43% |
| 2025-08-11 | 54.51 | 55.95 | 53.58 | 55.66 | +2.76% | 0.64 | 1.49% |
| 2025-08-08 | 55.35 | 55.35 | 53.98 | 54.16 | -1.57% | 0.57 | 1.34% |
| 2025-08-07 | 57.30 | 57.65 | 54.76 | 55.03 | -4.06% | 0.91 | 2.10% |
| 2025-08-06 | 58.80 | 59.79 | 57.25 | 57.36 | -2.92% | 0.87 | 1.92% |
| 2025-08-05 | 57.25 | 60.32 | 56.85 | 59.08 | +4.11% | 1.10 | 2.41% |
| 2025-08-04 | 60.73 | 60.73 | 55.85 | 56.75 | -6.56% | 1.19 | 2.69% |
| 2025-08-01 | 60.24 | 61.84 | 58.85 | 60.73 | +0.83% | 0.90 | 1.90% |
| 2025-07-31 | 57.06 | 62.24 | 57.01 | 60.24 | +5.38% | 1.58 | 3.36% |
| 2025-07-30 | 58.69 | 59.47 | 57.14 | 57.16 | -2.63% | 0.93 | 2.04% |
| 2025-07-29 | 55.86 | 61.23 | 54.94 | 58.70 | +4.59% | 1.73 | 3.81% |
| 2025-07-28 | 55.06 | 56.33 | 54.64 | 56.12 | +1.20% | 0.91 | 2.10% |
| 2025-07-25 | 53.13 | 55.64 | 52.63 | 55.46 | +4.46% | 1.10 | 2.61% |
| 2025-07-24 | 53.75 | 54.62 | 52.08 | 53.09 | -0.87% | 1.00 | 2.41% |