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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 57.80 | 59.68 | 56.81 | 58.95 | +2.22% | 0.72 | 1.07% |
| 2025-11-19 | 59.45 | 59.89 | 56.08 | 57.67 | -1.92% | 0.62 | 0.94% |
| 2025-11-18 | 57.39 | 59.60 | 56.60 | 58.80 | +3.38% | 0.93 | 1.39% |
| 2025-11-17 | 58.40 | 58.40 | 56.36 | 56.88 | -3.10% | 0.42 | 0.64% |
| 2025-11-14 | 57.98 | 59.40 | 56.12 | 58.70 | +0.34% | 0.91 | 1.38% |
| 2025-11-13 | 58.86 | 59.50 | 57.81 | 58.50 | -0.10% | 0.70 | 1.05% |
| 2025-11-12 | 59.88 | 60.87 | 58.16 | 58.56 | -1.05% | 0.96 | 1.42% |
| 2025-11-11 | 61.00 | 61.00 | 58.18 | 59.18 | -3.65% | 1.06 | 1.57% |
| 2025-11-10 | 56.00 | 62.00 | 56.00 | 61.42 | +9.68% | 1.61 | 2.37% |
| 2025-11-07 | 56.92 | 57.20 | 55.99 | 56.00 | -1.62% | 0.42 | 0.65% |
| 2025-11-06 | 57.21 | 57.43 | 56.20 | 56.92 | -0.58% | 0.25 | 0.39% |
| 2025-11-05 | 55.90 | 57.96 | 55.90 | 57.25 | +1.33% | 0.52 | 0.79% |
| 2025-11-04 | 58.40 | 58.88 | 55.30 | 56.50 | -3.94% | 0.74 | 1.14% |
| 2025-11-03 | 61.80 | 61.80 | 57.83 | 58.82 | -4.95% | 1.33 | 1.98% |
| 2025-10-31 | 57.85 | 62.36 | 57.32 | 61.88 | +7.24% | 1.33 | 1.95% |
| 2025-10-30 | 60.00 | 60.00 | 57.01 | 57.70 | -7.10% | 1.53 | 2.31% |
| 2025-10-29 | 56.41 | 62.41 | 56.27 | 62.11 | +9.97% | 1.49 | 2.19% |
| 2025-10-28 | 57.49 | 57.81 | 56.01 | 56.48 | -1.22% | 0.58 | 0.90% |
| 2025-10-27 | 56.87 | 58.94 | 56.47 | 57.18 | +1.24% | 0.92 | 1.41% |
| 2025-10-24 | 54.53 | 57.16 | 54.11 | 56.48 | +3.58% | 0.87 | 1.36% |