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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 52.05 | 55.26 | 51.80 | 53.56 | +2.83% | 1.10 | 2.64% |
| 2025-07-22 | 52.05 | 53.28 | 51.77 | 52.08 | +0.06% | 0.76 | 1.86% |
| 2025-07-21 | 54.43 | 54.43 | 51.68 | 52.05 | -4.37% | 1.05 | 2.57% |
| 2025-07-18 | 53.81 | 54.56 | 52.37 | 54.43 | +1.18% | 0.77 | 1.85% |
| 2025-07-17 | 52.72 | 54.07 | 51.57 | 53.79 | +2.04% | 1.04 | 2.52% |
| 2025-07-16 | 53.71 | 53.81 | 52.44 | 52.72 | -3.55% | 0.80 | 1.95% |
| 2025-07-15 | 53.28 | 55.41 | 50.88 | 54.66 | -0.51% | 1.91 | 4.66% |
| 2025-07-14 | 52.77 | 56.08 | 52.00 | 54.94 | +4.17% | 2.12 | 5.05% |
| 2025-07-11 | 46.53 | 53.81 | 46.24 | 52.74 | +13.45% | 1.83 | 4.60% |
| 2025-07-10 | 46.43 | 48.24 | 45.97 | 46.49 | -0.38% | 0.67 | 1.83% |
| 2025-07-09 | 45.29 | 47.49 | 44.22 | 46.67 | +4.62% | 1.34 | 3.77% |
| 2025-07-08 | 42.53 | 44.80 | 42.14 | 44.60 | +4.87% | 0.80 | 2.36% |
| 2025-07-07 | 43.91 | 44.13 | 42.28 | 42.53 | -2.93% | 0.24 | 0.72% |
| 2025-07-04 | 43.91 | 45.80 | 43.00 | 43.82 | -1.15% | 0.36 | 1.06% |
| 2025-07-03 | 42.71 | 45.63 | 42.70 | 44.33 | +3.03% | 0.68 | 1.96% |
| 2025-07-02 | 45.23 | 45.23 | 42.82 | 43.02 | -4.70% | 0.40 | 1.19% |
| 2025-07-01 | 46.07 | 46.07 | 43.63 | 45.14 | +0.73% | 0.39 | 1.12% |
| 2025-06-30 | 40.10 | 45.30 | 40.10 | 44.81 | +11.74% | 0.97 | 2.88% |
| 2025-06-27 | 38.98 | 40.41 | 38.98 | 40.10 | +2.29% | 0.18 | 0.58% |
| 2025-06-26 | 40.05 | 40.62 | 38.90 | 39.21 | -2.89% | 0.15 | 0.49% |