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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 52.58 | 54.22 | 51.74 | 53.00 | +0.51% | 0.92 | 1.52% |
| 2026-04-21 | 55.16 | 55.40 | 49.72 | 52.73 | -4.66% | 1.86 | 3.13% |
| 2026-04-20 | 55.80 | 58.20 | 55.00 | 55.31 | -0.90% | 0.90 | 1.40% |
| 2026-04-17 | 55.58 | 56.37 | 54.50 | 55.81 | +0.54% | 0.88 | 1.40% |
| 2026-04-16 | 54.60 | 56.72 | 52.53 | 55.51 | +3.85% | 1.25 | 2.00% |
| 2026-04-15 | 53.42 | 54.60 | 51.60 | 53.45 | -0.26% | 0.78 | 1.29% |
| 2026-04-14 | 52.29 | 53.74 | 51.41 | 53.59 | +2.54% | 0.86 | 1.44% |
| 2026-04-13 | 52.01 | 52.60 | 50.70 | 52.26 | +0.60% | 0.88 | 1.49% |
| 2026-04-10 | 48.15 | 53.27 | 48.15 | 51.95 | +7.69% | 1.64 | 2.79% |
| 2026-04-09 | 46.90 | 49.96 | 46.90 | 48.24 | +3.36% | 1.23 | 2.22% |
| 2026-04-08 | 45.00 | 46.90 | 45.00 | 46.67 | +5.33% | 0.65 | 1.25% |
| 2026-04-07 | 45.78 | 45.99 | 44.08 | 44.31 | -1.42% | 0.61 | 1.21% |
| 2026-04-03 | 46.42 | 46.50 | 44.51 | 44.95 | -2.62% | 0.58 | 1.14% |
| 2026-04-02 | 46.50 | 47.36 | 45.68 | 46.16 | -0.62% | 0.72 | 1.37% |
| 2026-04-01 | 43.09 | 46.97 | 43.09 | 46.45 | +8.02% | 0.98 | 1.89% |
| 2026-03-31 | 43.68 | 45.08 | 43.00 | 43.00 | -0.23% | 0.48 | 0.97% |
| 2026-03-30 | 44.60 | 45.06 | 42.54 | 43.10 | -3.36% | 0.85 | 1.71% |
| 2026-03-27 | 42.72 | 44.90 | 42.20 | 44.60 | +3.79% | 0.36 | 0.71% |
| 2026-03-26 | 42.82 | 44.19 | 42.72 | 42.97 | -0.32% | 0.34 | 0.70% |
| 2026-03-25 | 42.99 | 44.02 | 42.78 | 43.11 | +0.79% | 0.50 | 1.01% |