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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 16.29 | 16.38 | 16.08 | 16.26 | -0.25% | 0.81 | 2.07% |
| 2025-06-24 | 16.14 | 16.36 | 16.13 | 16.30 | +1.12% | 0.61 | 1.55% |
| 2025-06-23 | 15.86 | 16.30 | 15.77 | 16.12 | +1.77% | 0.85 | 2.19% |
| 2025-06-20 | 15.34 | 16.05 | 15.34 | 15.84 | +2.99% | 1.28 | 3.35% |
| 2025-06-19 | 15.61 | 15.80 | 15.31 | 15.38 | -1.98% | 0.54 | 1.45% |
| 2025-06-18 | 15.71 | 15.74 | 15.45 | 15.69 | +1.36% | 0.49 | 1.31% |
| 2025-06-17 | 15.47 | 15.55 | 15.34 | 15.48 | +0.16% | 0.37 | 0.98% |
| 2025-06-16 | 15.44 | 15.60 | 15.35 | 15.46 | +0.11% | 0.38 | 1.00% |
| 2025-06-13 | 15.77 | 15.77 | 15.36 | 15.44 | -2.09% | 0.68 | 1.80% |
| 2025-06-12 | 15.83 | 15.91 | 15.69 | 15.77 | 0.00% | 0.39 | 1.00% |
| 2025-06-11 | 15.74 | 15.88 | 15.69 | 15.77 | +0.58% | 0.41 | 1.07% |
| 2025-06-10 | 16.06 | 16.07 | 15.42 | 15.68 | -1.86% | 0.70 | 1.83% |
| 2025-06-09 | 15.93 | 16.01 | 15.82 | 15.97 | +0.73% | 0.40 | 1.02% |
| 2025-06-06 | 15.97 | 15.99 | 15.76 | 15.86 | -0.52% | 0.36 | 0.92% |
| 2025-06-05 | 16.04 | 16.04 | 15.74 | 15.94 | -0.72% | 0.77 | 1.99% |
| 2025-06-04 | 15.63 | 16.42 | 15.58 | 16.06 | +3.01% | 1.34 | 3.43% |
| 2025-06-03 | 15.52 | 15.62 | 15.41 | 15.59 | +0.42% | 0.45 | 1.20% |
| 2025-05-30 | 15.97 | 15.99 | 15.50 | 15.52 | -2.84% | 0.65 | 1.71% |
| 2025-05-29 | 15.80 | 16.07 | 15.69 | 15.97 | +1.25% | 0.81 | 2.07% |
| 2025-05-28 | 15.36 | 15.83 | 15.36 | 15.78 | +2.74% | 0.84 | 2.18% |