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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.45 | 15.52 | 15.25 | 15.36 | -0.59% | 0.42 | 1.13% |
| 2025-05-26 | 15.60 | 15.63 | 15.33 | 15.45 | -0.95% | 0.80 | 2.13% |
| 2025-05-23 | 15.37 | 16.26 | 15.25 | 15.60 | +2.05% | 1.09 | 2.83% |
| 2025-05-22 | 15.50 | 15.83 | 15.25 | 15.28 | -1.90% | 0.72 | 1.91% |
| 2025-05-21 | 15.78 | 15.87 | 15.55 | 15.58 | -1.36% | 0.55 | 1.44% |
| 2025-05-20 | 15.68 | 15.84 | 15.55 | 15.79 | +0.21% | 0.49 | 1.29% |
| 2025-05-19 | 15.58 | 15.88 | 15.40 | 15.76 | +1.16% | 0.59 | 1.53% |
| 2025-05-16 | 15.50 | 15.88 | 15.50 | 15.58 | 0.00% | 0.46 | 1.21% |
| 2025-05-15 | 15.61 | 15.96 | 15.37 | 15.58 | -0.16% | 0.81 | 2.11% |
| 2025-05-14 | 15.97 | 16.00 | 15.43 | 15.60 | -1.71% | 0.98 | 2.56% |
| 2025-05-13 | 16.20 | 16.22 | 15.81 | 15.88 | -0.36% | 0.51 | 1.31% |
| 2025-05-12 | 15.97 | 16.05 | 15.80 | 15.93 | +0.89% | 0.51 | 1.30% |
| 2025-05-09 | 16.24 | 16.24 | 15.61 | 15.79 | -2.74% | 0.80 | 2.08% |
| 2025-05-08 | 15.83 | 16.39 | 15.78 | 16.24 | +2.02% | 0.73 | 1.85% |
| 2025-05-07 | 16.16 | 16.38 | 15.78 | 15.92 | -0.92% | 0.72 | 1.84% |
| 2025-05-06 | 15.16 | 16.30 | 15.15 | 16.07 | +7.26% | 1.31 | 3.38% |