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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 42.26 | 42.96 | 41.22 | 42.77 | +2.57% | 0.76 | 1.57% |
| 2026-03-23 | 44.80 | 44.80 | 40.72 | 41.70 | -7.19% | 0.94 | 1.96% |
| 2026-03-20 | 46.86 | 47.50 | 44.90 | 44.93 | -3.40% | 0.25 | 0.48% |
| 2026-03-19 | 47.05 | 47.60 | 46.24 | 46.51 | -1.57% | 0.30 | 0.57% |
| 2026-03-18 | 47.13 | 47.55 | 46.48 | 47.25 | -0.30% | 0.30 | 0.57% |
| 2026-03-17 | 49.14 | 49.60 | 47.02 | 47.39 | -3.48% | 0.59 | 1.08% |
| 2026-03-16 | 47.95 | 49.36 | 47.36 | 49.10 | +2.72% | 0.40 | 0.72% |
| 2026-03-13 | 48.30 | 48.97 | 47.63 | 47.80 | -1.52% | 0.31 | 0.56% |
| 2026-03-12 | 48.59 | 49.76 | 48.08 | 48.54 | -0.78% | 0.34 | 0.61% |
| 2026-03-11 | 50.29 | 50.29 | 48.60 | 48.92 | -2.24% | 0.35 | 0.62% |
| 2026-03-10 | 48.95 | 50.96 | 48.90 | 50.04 | +2.88% | 0.50 | 0.88% |
| 2026-03-09 | 48.38 | 50.47 | 47.67 | 48.64 | -0.67% | 0.80 | 1.44% |
| 2026-03-06 | 45.25 | 49.97 | 45.25 | 48.97 | +7.60% | 1.10 | 1.99% |
| 2026-03-05 | 45.44 | 46.76 | 44.91 | 45.51 | +0.73% | 0.42 | 0.81% |
| 2026-03-04 | 45.88 | 46.26 | 44.93 | 45.18 | -0.92% | 0.45 | 0.87% |
| 2026-03-03 | 48.99 | 49.24 | 45.45 | 45.60 | -6.17% | 1.33 | 2.50% |
| 2026-03-02 | 51.00 | 51.48 | 48.32 | 48.60 | -4.56% | 1.09 | 1.94% |
| 2026-02-27 | 50.62 | 50.99 | 50.03 | 50.92 | +0.79% | 0.42 | 0.73% |
| 2026-02-26 | 51.92 | 52.05 | 49.83 | 50.52 | -3.29% | 0.77 | 1.34% |
| 2026-02-25 | 52.52 | 52.52 | 51.53 | 52.24 | +0.27% | 0.30 | 0.51% |