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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 17.48 | 17.72 | 17.38 | 17.51 | +0.06% | 0.81 | 1.91% |
| 2025-07-22 | 17.50 | 17.86 | 17.42 | 17.50 | -1.07% | 1.08 | 2.55% |
| 2025-07-21 | 17.31 | 17.89 | 17.19 | 17.69 | +1.67% | 1.50 | 3.53% |
| 2025-07-18 | 17.25 | 17.46 | 17.13 | 17.40 | +0.87% | 0.91 | 2.19% |
| 2025-07-17 | 16.86 | 17.49 | 16.81 | 17.25 | +2.31% | 1.56 | 3.75% |
| 2025-07-16 | 16.84 | 16.99 | 16.80 | 16.86 | -0.30% | 0.47 | 1.16% |
| 2025-07-15 | 16.84 | 16.97 | 16.73 | 16.91 | +0.24% | 0.66 | 1.62% |
| 2025-07-14 | 16.63 | 17.05 | 16.50 | 16.87 | +1.69% | 0.94 | 2.32% |
| 2025-07-11 | 16.64 | 16.75 | 16.52 | 16.59 | -0.60% | 0.81 | 2.02% |
| 2025-07-10 | 16.59 | 16.82 | 16.50 | 16.69 | +0.60% | 0.61 | 1.51% |
| 2025-07-09 | 17.05 | 17.05 | 16.52 | 16.59 | -1.89% | 1.00 | 2.49% |
| 2025-07-08 | 16.55 | 17.28 | 16.50 | 16.91 | +3.30% | 1.47 | 3.61% |
| 2025-07-07 | 16.44 | 16.49 | 16.20 | 16.37 | 0.00% | 0.52 | 1.32% |
| 2025-07-04 | 16.51 | 16.56 | 16.20 | 16.37 | -0.85% | 0.56 | 1.41% |
| 2025-07-03 | 16.50 | 16.64 | 16.35 | 16.51 | -0.06% | 0.54 | 1.35% |
| 2025-07-02 | 16.92 | 16.92 | 16.41 | 16.52 | -2.36% | 0.85 | 2.13% |
| 2025-07-01 | 16.78 | 17.00 | 16.70 | 16.92 | +0.42% | 0.60 | 1.49% |
| 2025-06-30 | 16.79 | 16.95 | 16.68 | 16.85 | +0.36% | 0.73 | 1.81% |
| 2025-06-27 | 16.60 | 16.90 | 16.40 | 16.79 | +1.57% | 0.91 | 2.25% |
| 2025-06-26 | 16.26 | 17.04 | 16.18 | 16.53 | +1.66% | 1.81 | 4.51% |