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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 55.60 | 55.60 | 53.73 | 54.53 | -1.20% | 0.45 | 0.72% |
| 2025-10-22 | 57.51 | 58.21 | 54.68 | 55.19 | -4.40% | 1.18 | 1.85% |
| 2025-10-21 | 57.01 | 57.95 | 56.21 | 57.73 | +2.14% | 0.68 | 1.05% |
| 2025-10-20 | 55.53 | 56.93 | 55.20 | 56.52 | +2.45% | 0.52 | 0.82% |
| 2025-10-17 | 57.00 | 58.16 | 54.41 | 55.17 | -3.63% | 0.75 | 1.19% |
| 2025-10-16 | 57.70 | 58.40 | 56.40 | 57.25 | -0.80% | 0.84 | 1.29% |
| 2025-10-15 | 56.03 | 59.80 | 55.18 | 57.71 | +2.89% | 1.00 | 1.53% |
| 2025-10-14 | 58.90 | 62.25 | 55.88 | 56.09 | -7.20% | 1.06 | 1.60% |
| 2025-10-13 | 58.00 | 62.97 | 58.00 | 60.44 | -0.92% | 0.80 | 1.16% |
| 2025-10-10 | 61.93 | 63.78 | 60.37 | 61.00 | -1.33% | 0.97 | 1.37% |
| 2025-10-09 | 64.00 | 64.11 | 61.31 | 61.82 | -3.74% | 0.85 | 1.21% |
| 2025-09-30 | 65.63 | 66.18 | 63.80 | 64.22 | -2.95% | 0.77 | 1.04% |
| 2025-09-29 | 65.97 | 67.50 | 62.05 | 66.17 | 0.00% | 1.96 | 2.70% |
| 2025-09-26 | 62.90 | 67.80 | 59.94 | 66.17 | +5.28% | 2.47 | 3.39% |
| 2025-09-25 | 58.52 | 63.30 | 58.52 | 62.85 | +7.42% | 1.87 | 2.69% |
| 2025-09-24 | 56.66 | 60.00 | 56.59 | 58.51 | +1.95% | 1.32 | 1.98% |
| 2025-09-23 | 58.50 | 59.22 | 55.24 | 57.39 | -2.23% | 1.70 | 2.62% |
| 2025-09-22 | 53.46 | 59.48 | 53.02 | 58.70 | +9.90% | 2.67 | 4.15% |
| 2025-09-19 | 52.49 | 56.77 | 52.36 | 53.41 | +1.71% | 1.89 | 3.06% |
| 2025-09-18 | 52.70 | 54.24 | 51.37 | 52.51 | -0.27% | 1.30 | 2.16% |