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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 32.15 | 33.14 | 31.55 | 32.60 | +1.24% | 1.47 | 1.89% |
| 2026-01-16 | 32.80 | 32.80 | 31.84 | 32.20 | +0.12% | 1.60 | 2.06% |
| 2026-01-15 | 33.00 | 33.00 | 31.56 | 32.16 | -3.10% | 2.21 | 2.86% |
| 2026-01-14 | 31.43 | 33.40 | 30.70 | 33.19 | +5.60% | 3.97 | 5.11% |
| 2026-01-13 | 32.88 | 32.88 | 31.00 | 31.43 | -4.00% | 2.53 | 3.29% |
| 2026-01-12 | 31.79 | 33.30 | 30.84 | 32.74 | +4.07% | 3.93 | 5.08% |
| 2026-01-09 | 31.50 | 31.96 | 30.83 | 31.46 | +1.81% | 2.27 | 3.00% |
| 2026-01-08 | 29.65 | 31.59 | 29.57 | 30.90 | +3.69% | 2.91 | 3.92% |
| 2026-01-07 | 28.76 | 30.08 | 28.19 | 29.80 | +4.01% | 2.22 | 3.14% |
| 2026-01-06 | 28.66 | 29.18 | 28.39 | 28.65 | +0.10% | 1.64 | 2.37% |
| 2026-01-05 | 27.66 | 28.81 | 27.40 | 28.62 | +4.84% | 1.89 | 2.77% |
| 2025-12-31 | 28.03 | 28.44 | 27.23 | 27.30 | -3.81% | 1.97 | 2.94% |
| 2025-12-30 | 28.00 | 28.87 | 28.00 | 28.38 | -0.32% | 1.36 | 1.99% |
| 2025-12-29 | 29.08 | 30.50 | 28.18 | 28.47 | -1.18% | 2.24 | 3.22% |
| 2025-12-26 | 28.95 | 29.11 | 28.33 | 28.81 | -0.14% | 1.56 | 2.25% |
| 2025-12-25 | 28.87 | 29.00 | 28.41 | 28.85 | +0.45% | 1.21 | 1.74% |
| 2025-12-24 | 28.44 | 29.00 | 27.72 | 28.72 | +1.20% | 2.00 | 2.91% |
| 2025-12-23 | 28.39 | 28.98 | 28.05 | 28.38 | +0.35% | 1.30 | 1.88% |
| 2025-12-22 | 28.11 | 28.75 | 28.05 | 28.28 | +0.60% | 1.58 | 2.31% |
| 2025-12-19 | 27.63 | 28.27 | 27.30 | 28.11 | +2.48% | 1.88 | 2.80% |