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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 40.74 | 41.82 | 40.50 | 41.45 | +1.29% | 0.17 | 0.52% |
| 2025-05-26 | 40.52 | 41.14 | 40.33 | 40.92 | +0.20% | 0.16 | 0.50% |
| 2025-05-23 | 40.82 | 41.43 | 40.14 | 40.84 | +0.96% | 0.24 | 0.76% |
| 2025-05-22 | 41.80 | 41.80 | 40.22 | 40.45 | -2.99% | 0.29 | 0.90% |
| 2025-05-21 | 42.21 | 42.80 | 41.63 | 41.70 | -1.57% | 0.23 | 0.69% |
| 2025-05-20 | 42.83 | 43.40 | 41.72 | 42.36 | +0.09% | 0.35 | 1.08% |
| 2025-05-19 | 41.03 | 43.19 | 40.41 | 42.33 | +4.07% | 0.61 | 1.84% |
| 2025-05-16 | 40.51 | 41.85 | 40.42 | 40.67 | -0.12% | 0.26 | 0.79% |
| 2025-05-15 | 40.14 | 41.42 | 40.04 | 40.72 | +1.46% | 0.19 | 0.61% |
| 2025-05-14 | 41.69 | 42.11 | 40.03 | 40.14 | -3.25% | 0.31 | 0.98% |
| 2025-05-13 | 41.00 | 42.43 | 40.66 | 41.48 | +1.45% | 0.26 | 0.80% |
| 2025-05-12 | 41.49 | 41.96 | 40.08 | 40.89 | -1.67% | 0.28 | 0.87% |
| 2025-05-09 | 41.23 | 41.90 | 40.52 | 41.58 | +0.38% | 0.19 | 0.58% |
| 2025-05-08 | 41.52 | 42.15 | 41.17 | 41.42 | -0.07% | 0.19 | 0.57% |
| 2025-05-07 | 41.66 | 42.49 | 41.15 | 41.45 | -0.33% | 0.18 | 0.54% |
| 2025-05-06 | 41.05 | 41.83 | 40.49 | 41.59 | +1.33% | 0.18 | 0.57% |