奥来德 sh.688378
52.15
+2.46%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 51.70 | 52.90 | 50.40 | 52.15 | +2.46% | 4.61 | 3.70% |
| 2026-05-22 | 48.41 | 51.58 | 46.50 | 50.90 | +6.37% | 7.37 | 6.21% |
| 2026-05-21 | 51.91 | 54.70 | 47.50 | 47.85 | -4.93% | 9.22 | 7.50% |
| 2026-05-20 | 49.70 | 50.95 | 49.70 | 50.33 | +1.47% | 3.84 | 3.17% |
| 2026-05-19 | 49.55 | 50.00 | 47.53 | 49.60 | -0.32% | 4.42 | 3.75% |
| 2026-05-18 | 48.91 | 50.19 | 48.00 | 49.76 | +2.22% | 4.47 | 3.74% |
| 2026-05-15 | 48.39 | 49.50 | 47.10 | 48.68 | -0.20% | 4.59 | 3.93% |
| 2026-05-14 | 48.30 | 50.20 | 48.00 | 48.78 | +0.99% | 5.71 | 4.81% |
| 2026-05-13 | 47.20 | 49.50 | 47.18 | 48.30 | +1.13% | 3.61 | 3.08% |
| 2026-05-12 | 47.00 | 48.20 | 46.69 | 47.76 | +1.34% | 3.18 | 2.78% |
| 2026-05-11 | 47.00 | 47.55 | 46.44 | 47.13 | +1.25% | 3.39 | 2.99% |
| 2026-05-08 | 46.14 | 46.62 | 45.25 | 46.55 | +0.56% | 2.89 | 2.61% |
| 2026-05-07 | 46.54 | 47.30 | 45.77 | 46.29 | +0.35% | 3.51 | 3.14% |
| 2026-05-06 | 45.08 | 46.69 | 44.61 | 46.13 | +4.13% | 5.15 | 4.67% |
| 2026-04-30 | 43.50 | 44.47 | 42.68 | 44.30 | +2.67% | 3.44 | 3.24% |
| 2026-04-29 | 41.80 | 44.27 | 41.70 | 43.15 | +1.53% | 4.07 | 3.91% |
| 2026-04-28 | 43.73 | 43.73 | 42.00 | 42.50 | -2.63% | 3.97 | 3.85% |
| 2026-04-27 | 40.00 | 44.18 | 39.54 | 43.65 | +10.42% | 6.29 | 6.14% |
| 2026-04-24 | 38.90 | 39.92 | 38.01 | 39.53 | +1.91% | 4.19 | 4.45% |
| 2026-04-23 | 40.40 | 40.40 | 38.67 | 38.79 | -3.63% | 2.76 | 2.91% |