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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 52.63 | 52.93 | 51.31 | 51.33 | -2.64% | 0.20 | 0.33% |
| 2025-12-17 | 52.52 | 52.90 | 51.53 | 52.72 | +0.80% | 0.21 | 0.35% |
| 2025-12-16 | 53.02 | 53.51 | 52.14 | 52.30 | -1.56% | 0.18 | 0.30% |
| 2025-12-15 | 53.00 | 53.99 | 52.29 | 53.13 | -0.41% | 0.36 | 0.59% |
| 2025-12-12 | 50.80 | 53.88 | 50.60 | 53.35 | +4.69% | 0.54 | 0.89% |
| 2025-12-11 | 51.90 | 52.18 | 50.81 | 50.96 | -1.70% | 0.29 | 0.49% |
| 2025-12-10 | 52.00 | 54.23 | 51.28 | 51.84 | +1.09% | 0.47 | 0.78% |
| 2025-12-09 | 51.35 | 51.98 | 50.60 | 51.28 | -0.64% | 0.28 | 0.48% |
| 2025-12-08 | 51.08 | 51.99 | 50.13 | 51.61 | +1.55% | 0.31 | 0.54% |
| 2025-12-05 | 50.21 | 50.95 | 49.40 | 50.82 | +1.21% | 0.27 | 0.48% |
| 2025-12-04 | 50.31 | 50.62 | 49.07 | 50.21 | +0.02% | 0.64 | 1.13% |
| 2025-12-03 | 50.30 | 50.94 | 49.41 | 50.20 | -0.24% | 0.51 | 0.89% |
| 2025-12-02 | 54.70 | 54.70 | 49.80 | 50.32 | -8.01% | 1.71 | 2.93% |
| 2025-12-01 | 56.88 | 60.00 | 54.61 | 54.70 | -2.93% | 1.03 | 1.60% |
| 2025-11-28 | 56.13 | 56.58 | 55.50 | 56.35 | +0.39% | 0.21 | 0.33% |
| 2025-11-27 | 55.60 | 56.91 | 55.38 | 56.13 | +0.95% | 0.31 | 0.49% |
| 2025-11-26 | 55.55 | 57.20 | 55.46 | 55.60 | +0.09% | 0.42 | 0.66% |
| 2025-11-25 | 55.25 | 56.48 | 55.25 | 55.55 | +0.31% | 0.36 | 0.57% |
| 2025-11-24 | 54.60 | 56.00 | 53.36 | 55.38 | +1.04% | 0.46 | 0.73% |
| 2025-11-21 | 58.20 | 59.31 | 54.00 | 54.81 | -7.02% | 0.99 | 1.57% |