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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 19.64 | 19.77 | 19.46 | 19.70 | -0.25% | 1.12 | 2.38% |
| 2025-08-19 | 19.82 | 19.92 | 19.49 | 19.75 | -0.45% | 1.15 | 2.42% |
| 2025-08-18 | 19.33 | 19.86 | 19.33 | 19.84 | +2.48% | 1.55 | 3.27% |
| 2025-08-15 | 19.25 | 19.45 | 19.20 | 19.36 | +0.83% | 1.71 | 3.67% |
| 2025-08-14 | 19.35 | 19.95 | 19.18 | 19.20 | -1.49% | 2.80 | 5.95% |
| 2025-08-13 | 19.52 | 19.84 | 19.40 | 19.49 | +0.41% | 1.47 | 3.12% |
| 2025-08-12 | 19.49 | 19.72 | 19.14 | 19.41 | +0.05% | 1.42 | 3.04% |
| 2025-08-11 | 18.82 | 19.88 | 18.79 | 19.40 | +3.36% | 2.61 | 5.56% |
| 2025-08-08 | 18.44 | 18.94 | 18.30 | 18.77 | +1.84% | 1.37 | 3.06% |
| 2025-08-07 | 18.22 | 18.74 | 18.22 | 18.43 | +1.10% | 1.58 | 3.55% |
| 2025-08-06 | 18.18 | 18.29 | 18.01 | 18.23 | +1.05% | 0.86 | 1.96% |
| 2025-08-05 | 17.95 | 18.15 | 17.95 | 18.04 | +0.50% | 0.86 | 1.97% |
| 2025-08-04 | 17.73 | 17.96 | 17.63 | 17.95 | +0.73% | 0.84 | 1.95% |
| 2025-08-01 | 17.97 | 17.99 | 17.66 | 17.82 | -0.67% | 0.98 | 2.28% |
| 2025-07-31 | 18.16 | 18.36 | 17.87 | 17.94 | -0.77% | 0.96 | 2.20% |
| 2025-07-30 | 18.29 | 18.36 | 17.85 | 18.08 | -1.04% | 1.07 | 2.46% |
| 2025-07-29 | 18.10 | 18.42 | 18.00 | 18.27 | +0.49% | 0.91 | 2.07% |
| 2025-07-28 | 17.99 | 18.25 | 17.88 | 18.18 | +1.51% | 1.02 | 2.35% |
| 2025-07-25 | 17.63 | 18.03 | 17.55 | 17.91 | +1.59% | 1.25 | 2.91% |
| 2025-07-24 | 17.51 | 17.66 | 17.41 | 17.63 | +0.69% | 0.75 | 1.77% |