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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 53.44 | 53.98 | 51.50 | 52.65 | -1.79% | 1.03 | 1.72% |
| 2025-09-16 | 53.21 | 54.47 | 52.82 | 53.61 | -0.11% | 0.99 | 1.63% |
| 2025-09-15 | 52.72 | 55.28 | 52.51 | 53.67 | +2.33% | 1.52 | 2.47% |
| 2025-09-12 | 50.80 | 53.91 | 49.10 | 52.45 | +2.17% | 1.52 | 2.59% |
| 2025-09-11 | 50.13 | 51.46 | 47.89 | 51.33 | -1.87% | 1.16 | 2.02% |
| 2025-09-10 | 50.78 | 53.64 | 50.48 | 52.31 | +3.02% | 1.10 | 1.84% |
| 2025-09-09 | 52.82 | 53.21 | 50.02 | 50.78 | -3.86% | 0.82 | 1.40% |
| 2025-09-08 | 52.73 | 53.91 | 51.87 | 52.82 | +0.17% | 0.68 | 1.13% |
| 2025-09-05 | 51.30 | 53.03 | 50.79 | 52.73 | +3.92% | 0.88 | 1.48% |
| 2025-09-04 | 54.11 | 54.93 | 49.90 | 50.74 | -5.80% | 1.27 | 2.15% |
| 2025-09-03 | 52.27 | 55.26 | 52.27 | 53.86 | +2.56% | 1.84 | 3.00% |
| 2025-09-02 | 54.26 | 56.55 | 51.97 | 52.52 | -1.77% | 1.88 | 3.04% |
| 2025-09-01 | 53.48 | 54.88 | 52.87 | 53.47 | 0.00% | 1.55 | 3.71% |
| 2025-08-29 | 52.54 | 54.50 | 51.44 | 53.47 | +2.13% | 1.67 | 4.06% |
| 2025-08-28 | 53.55 | 55.13 | 51.28 | 52.35 | -1.50% | 1.49 | 3.63% |
| 2025-08-27 | 55.76 | 57.03 | 52.95 | 53.15 | -5.35% | 1.27 | 2.97% |
| 2025-08-26 | 58.02 | 58.33 | 54.37 | 56.15 | -3.21% | 1.50 | 3.46% |
| 2025-08-25 | 55.07 | 59.69 | 55.06 | 58.02 | +4.93% | 1.62 | 3.59% |
| 2025-08-22 | 55.86 | 57.13 | 54.23 | 55.29 | -1.49% | 1.01 | 2.34% |
| 2025-08-21 | 54.01 | 56.92 | 53.47 | 56.12 | +4.08% | 1.24 | 2.89% |