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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 38.01 | 38.46 | 37.15 | 37.24 | -1.14% | 1.55 | 1.71% |
| 2026-02-13 | 37.11 | 38.38 | 36.68 | 37.67 | +1.07% | 1.80 | 1.97% |
| 2026-02-12 | 36.75 | 37.40 | 36.50 | 37.27 | +1.77% | 1.91 | 2.14% |
| 2026-02-11 | 36.57 | 37.16 | 34.71 | 36.62 | -0.49% | 3.96 | 4.58% |
| 2026-02-10 | 37.67 | 38.00 | 36.35 | 36.80 | -3.03% | 2.03 | 2.28% |
| 2026-02-09 | 37.08 | 38.74 | 36.50 | 37.95 | +3.38% | 2.13 | 2.34% |
| 2026-02-06 | 37.26 | 37.79 | 36.20 | 36.71 | -2.13% | 1.42 | 1.59% |
| 2026-02-05 | 38.10 | 38.86 | 37.40 | 37.51 | -3.45% | 2.80 | 3.06% |
| 2026-02-04 | 37.09 | 38.99 | 36.70 | 38.85 | +4.46% | 3.93 | 4.27% |
| 2026-02-03 | 36.00 | 37.48 | 35.74 | 37.19 | +3.88% | 3.03 | 3.41% |
| 2026-02-02 | 37.54 | 38.30 | 35.50 | 35.80 | -3.24% | 2.55 | 2.87% |
| 2026-01-30 | 36.69 | 37.24 | 35.40 | 37.00 | 0.00% | 2.13 | 2.44% |
| 2026-01-29 | 36.85 | 37.77 | 36.03 | 37.00 | +1.51% | 2.32 | 2.60% |
| 2026-01-28 | 36.65 | 37.13 | 35.16 | 36.45 | +1.14% | 2.43 | 2.79% |
| 2026-01-27 | 35.60 | 37.47 | 34.93 | 36.04 | +2.21% | 2.75 | 3.20% |
| 2026-01-26 | 35.80 | 36.39 | 34.64 | 35.26 | -2.06% | 3.47 | 4.04% |
| 2026-01-23 | 32.50 | 36.20 | 32.40 | 36.00 | +9.86% | 3.81 | 4.61% |
| 2026-01-22 | 34.28 | 34.39 | 32.30 | 32.77 | -3.90% | 3.01 | 3.79% |
| 2026-01-21 | 32.97 | 34.73 | 32.55 | 34.10 | +3.33% | 2.15 | 2.65% |
| 2026-01-20 | 32.50 | 33.29 | 31.86 | 33.00 | +1.23% | 2.07 | 2.63% |