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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 33.37 | 33.60 | 31.80 | 33.49 | +2.51% | 1.57 | 2.01% |
| 2026-03-23 | 33.98 | 34.65 | 32.22 | 32.67 | -5.88% | 2.08 | 2.58% |
| 2026-03-20 | 35.88 | 36.19 | 34.65 | 34.71 | -2.61% | 1.15 | 1.34% |
| 2026-03-19 | 36.60 | 36.60 | 35.52 | 35.64 | -3.83% | 1.49 | 1.72% |
| 2026-03-18 | 37.00 | 37.22 | 36.20 | 37.06 | +0.71% | 1.14 | 1.29% |
| 2026-03-17 | 37.74 | 38.10 | 36.74 | 36.80 | -1.60% | 1.17 | 1.29% |
| 2026-03-16 | 38.12 | 38.33 | 37.30 | 37.40 | -2.50% | 1.41 | 1.56% |
| 2026-03-13 | 39.00 | 39.34 | 38.19 | 38.36 | -1.77% | 1.30 | 1.39% |
| 2026-03-12 | 39.40 | 39.57 | 38.45 | 39.05 | -0.74% | 1.39 | 1.48% |
| 2026-03-11 | 38.46 | 39.90 | 38.36 | 39.34 | +2.58% | 2.16 | 2.28% |
| 2026-03-10 | 37.98 | 38.79 | 37.97 | 38.35 | +2.32% | 1.62 | 1.75% |
| 2026-03-09 | 37.02 | 37.98 | 35.44 | 37.48 | -1.37% | 2.64 | 2.98% |
| 2026-03-06 | 38.77 | 39.07 | 37.81 | 38.00 | -2.79% | 1.92 | 2.07% |
| 2026-03-05 | 38.80 | 39.85 | 38.25 | 39.09 | +2.73% | 2.59 | 2.74% |
| 2026-03-04 | 37.30 | 38.85 | 37.00 | 38.05 | -0.57% | 2.16 | 2.34% |
| 2026-03-03 | 39.97 | 40.38 | 38.09 | 38.27 | -2.99% | 3.24 | 3.43% |
| 2026-03-02 | 41.90 | 42.40 | 38.50 | 39.45 | -3.66% | 4.94 | 5.11% |
| 2026-02-27 | 39.92 | 40.98 | 39.41 | 40.95 | +2.58% | 3.08 | 3.18% |
| 2026-02-26 | 38.79 | 40.00 | 37.88 | 39.92 | +3.42% | 2.41 | 2.57% |
| 2026-02-25 | 37.30 | 38.78 | 37.12 | 38.60 | +3.65% | 2.56 | 2.79% |