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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 52.97 | 53.06 | 51.70 | 52.10 | -1.03% | 0.33 | 0.56% |
| 2026-02-13 | 53.20 | 53.81 | 52.62 | 52.64 | -1.02% | 0.39 | 0.64% |
| 2026-02-12 | 54.19 | 54.89 | 53.06 | 53.18 | -0.58% | 0.51 | 0.83% |
| 2026-02-11 | 55.06 | 55.06 | 52.85 | 53.49 | -1.02% | 0.96 | 1.57% |
| 2026-02-10 | 56.28 | 56.90 | 53.80 | 54.04 | -3.96% | 1.35 | 2.15% |
| 2026-02-09 | 55.85 | 58.41 | 55.55 | 56.27 | +0.66% | 1.37 | 2.12% |
| 2026-02-06 | 51.50 | 57.85 | 51.50 | 55.90 | +6.64% | 1.58 | 2.48% |
| 2026-02-05 | 49.72 | 52.55 | 49.72 | 52.42 | +4.13% | 0.81 | 1.38% |
| 2026-02-04 | 49.51 | 50.66 | 48.32 | 50.34 | +1.68% | 0.66 | 1.18% |
| 2026-02-03 | 49.65 | 49.88 | 48.26 | 49.51 | +0.81% | 0.50 | 0.89% |
| 2026-02-02 | 49.99 | 51.16 | 49.06 | 49.11 | -2.52% | 0.68 | 1.19% |
| 2026-01-30 | 50.57 | 51.84 | 49.53 | 50.38 | -1.93% | 0.71 | 1.24% |
| 2026-01-29 | 53.05 | 53.90 | 50.99 | 51.37 | -4.14% | 0.72 | 1.21% |
| 2026-01-28 | 55.38 | 55.38 | 53.30 | 53.59 | -2.39% | 0.43 | 0.70% |
| 2026-01-27 | 56.19 | 56.77 | 53.83 | 54.90 | -2.12% | 0.45 | 0.72% |
| 2026-01-26 | 57.30 | 57.31 | 55.16 | 56.09 | -1.60% | 0.62 | 0.98% |
| 2026-01-23 | 56.80 | 57.36 | 55.66 | 57.00 | +0.09% | 0.67 | 1.04% |
| 2026-01-22 | 56.48 | 57.35 | 56.35 | 56.95 | +0.83% | 0.40 | 0.62% |
| 2026-01-21 | 55.97 | 57.77 | 55.50 | 56.48 | +1.38% | 0.74 | 1.15% |
| 2026-01-20 | 56.48 | 56.71 | 55.16 | 55.71 | -1.40% | 0.55 | 0.87% |