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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 39.85 | 41.04 | 39.82 | 40.37 | +1.88% | 0.20 | 0.63% |
| 2025-06-24 | 38.49 | 39.72 | 38.16 | 39.63 | +3.40% | 0.26 | 0.84% |
| 2025-06-23 | 37.34 | 38.42 | 37.20 | 38.32 | +1.29% | 0.17 | 0.58% |
| 2025-06-20 | 36.64 | 37.83 | 36.45 | 37.83 | +3.51% | 0.19 | 0.67% |
| 2025-06-19 | 36.90 | 37.56 | 36.47 | 36.55 | -1.34% | 0.13 | 0.45% |
| 2025-06-18 | 37.37 | 37.93 | 36.91 | 37.05 | -1.48% | 0.12 | 0.43% |
| 2025-06-17 | 38.94 | 38.94 | 37.35 | 37.61 | -2.58% | 0.15 | 0.52% |
| 2025-06-16 | 38.27 | 38.95 | 38.08 | 38.60 | +0.39% | 0.16 | 0.54% |
| 2025-06-13 | 41.07 | 41.11 | 38.32 | 38.45 | -5.90% | 0.42 | 1.40% |
| 2025-06-12 | 40.39 | 41.21 | 40.39 | 40.86 | +0.81% | 0.19 | 0.61% |
| 2025-06-11 | 40.79 | 41.60 | 40.42 | 40.53 | -1.31% | 0.17 | 0.53% |
| 2025-06-10 | 41.38 | 42.03 | 40.36 | 41.07 | -0.72% | 0.27 | 0.86% |
| 2025-06-09 | 40.85 | 42.45 | 40.42 | 41.37 | +0.85% | 0.40 | 1.23% |
| 2025-06-06 | 43.22 | 43.31 | 40.35 | 41.02 | -2.62% | 0.42 | 1.30% |
| 2025-06-05 | 42.54 | 43.08 | 41.64 | 42.13 | -1.72% | 0.24 | 0.72% |
| 2025-06-04 | 43.37 | 43.49 | 42.31 | 42.86 | -1.01% | 0.32 | 0.96% |
| 2025-06-03 | 42.49 | 43.81 | 42.26 | 43.30 | +1.35% | 0.36 | 1.08% |
| 2025-05-30 | 42.68 | 43.31 | 41.84 | 42.72 | +0.14% | 0.27 | 0.80% |
| 2025-05-29 | 41.33 | 42.79 | 41.27 | 42.66 | +3.08% | 0.38 | 1.14% |
| 2025-05-28 | 41.12 | 42.22 | 40.92 | 41.39 | -0.14% | 0.14 | 0.44% |