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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 39.26 | 40.40 | 38.18 | 40.25 | +3.26% | 5.15 | 5.40% |
| 2026-04-21 | 38.59 | 39.22 | 38.17 | 38.98 | +1.38% | 1.85 | 1.98% |
| 2026-04-20 | 37.89 | 39.49 | 37.65 | 38.45 | +1.61% | 2.52 | 2.70% |
| 2026-04-17 | 37.18 | 38.54 | 37.18 | 37.84 | +0.75% | 1.61 | 1.75% |
| 2026-04-16 | 36.89 | 37.69 | 36.61 | 37.56 | +1.79% | 1.24 | 1.39% |
| 2026-04-15 | 37.61 | 38.18 | 36.79 | 36.90 | -1.89% | 1.55 | 1.72% |
| 2026-04-14 | 38.49 | 38.49 | 37.18 | 37.61 | -0.24% | 1.46 | 1.61% |
| 2026-04-13 | 36.72 | 37.93 | 36.13 | 37.70 | +2.31% | 1.60 | 1.78% |
| 2026-04-10 | 36.31 | 37.19 | 36.31 | 36.85 | +0.93% | 1.18 | 1.33% |
| 2026-04-09 | 36.00 | 36.93 | 35.50 | 36.51 | +0.11% | 1.67 | 1.91% |
| 2026-04-08 | 34.98 | 36.49 | 34.30 | 36.47 | +8.03% | 2.20 | 2.55% |
| 2026-04-07 | 33.17 | 34.40 | 33.12 | 33.76 | +1.02% | 1.17 | 1.44% |
| 2026-04-03 | 33.65 | 34.18 | 33.13 | 33.42 | 0.00% | 1.13 | 1.40% |
| 2026-04-02 | 33.22 | 34.80 | 32.61 | 33.42 | -3.49% | 2.01 | 2.48% |
| 2026-04-01 | 35.22 | 35.58 | 34.47 | 34.63 | +0.29% | 1.17 | 1.39% |
| 2026-03-31 | 35.10 | 35.20 | 34.16 | 34.53 | -1.40% | 1.11 | 1.33% |
| 2026-03-30 | 35.26 | 35.92 | 34.88 | 35.02 | -2.32% | 1.00 | 1.18% |
| 2026-03-27 | 34.40 | 35.97 | 34.25 | 35.85 | +1.96% | 1.56 | 1.82% |
| 2026-03-26 | 35.30 | 35.80 | 34.60 | 35.16 | +0.80% | 1.27 | 1.49% |
| 2026-03-25 | 33.50 | 35.00 | 33.50 | 34.88 | +4.15% | 1.37 | 1.65% |