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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 58.00 | 58.37 | 56.40 | 56.50 | -2.59% | 0.50 | 0.78% |
| 2026-01-16 | 58.38 | 59.12 | 57.72 | 58.00 | -1.24% | 0.82 | 1.23% |
| 2026-01-15 | 56.15 | 59.88 | 55.82 | 58.73 | +3.78% | 1.20 | 1.81% |
| 2026-01-14 | 55.00 | 58.30 | 55.00 | 56.59 | +1.49% | 1.24 | 1.91% |
| 2026-01-13 | 52.95 | 57.27 | 52.92 | 55.76 | +5.05% | 1.48 | 2.34% |
| 2026-01-12 | 52.70 | 53.22 | 51.62 | 53.08 | +1.20% | 0.82 | 1.37% |
| 2026-01-09 | 52.50 | 52.77 | 51.62 | 52.45 | 0.00% | 0.84 | 1.41% |
| 2026-01-08 | 51.60 | 52.83 | 51.00 | 52.45 | +1.82% | 0.80 | 1.35% |
| 2026-01-07 | 51.92 | 52.50 | 50.95 | 51.51 | -0.33% | 0.93 | 1.59% |
| 2026-01-06 | 51.37 | 52.20 | 51.18 | 51.68 | +0.23% | 0.40 | 0.69% |
| 2026-01-05 | 49.17 | 52.52 | 49.14 | 51.56 | +5.22% | 0.80 | 1.36% |
| 2025-12-31 | 48.25 | 49.24 | 47.68 | 49.00 | +1.55% | 0.33 | 0.60% |
| 2025-12-30 | 49.01 | 50.88 | 47.89 | 48.25 | -1.99% | 0.96 | 1.72% |
| 2025-12-29 | 51.80 | 52.68 | 49.00 | 49.23 | -5.91% | 0.73 | 1.28% |
| 2025-12-26 | 52.88 | 52.88 | 51.39 | 52.32 | -0.70% | 0.33 | 0.55% |
| 2025-12-25 | 52.24 | 53.14 | 51.20 | 52.69 | +0.86% | 0.32 | 0.53% |
| 2025-12-24 | 52.05 | 53.14 | 52.00 | 52.24 | -0.38% | 0.27 | 0.45% |
| 2025-12-23 | 52.34 | 53.09 | 51.82 | 52.44 | +0.25% | 0.23 | 0.38% |
| 2025-12-22 | 52.80 | 53.20 | 51.66 | 52.31 | -0.66% | 0.14 | 0.23% |
| 2025-12-19 | 52.20 | 53.00 | 51.46 | 52.66 | +2.59% | 0.23 | 0.38% |