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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 27.90 | 27.90 | 27.28 | 27.43 | -1.65% | 1.27 | 1.92% |
| 2025-12-17 | 26.58 | 28.15 | 26.41 | 27.89 | +3.95% | 1.87 | 2.84% |
| 2025-12-16 | 27.20 | 27.39 | 26.51 | 26.83 | -2.47% | 1.41 | 2.17% |
| 2025-12-15 | 26.03 | 28.28 | 26.03 | 27.51 | +4.56% | 2.92 | 4.41% |
| 2025-12-12 | 26.54 | 26.78 | 26.01 | 26.31 | -0.75% | 1.14 | 1.80% |
| 2025-12-11 | 27.10 | 27.13 | 26.49 | 26.51 | -2.03% | 1.00 | 1.56% |
| 2025-12-10 | 26.42 | 27.10 | 26.22 | 27.06 | +1.81% | 1.37 | 2.12% |
| 2025-12-09 | 26.17 | 27.14 | 26.16 | 26.58 | +1.61% | 1.43 | 2.22% |
| 2025-12-08 | 25.45 | 26.28 | 25.39 | 26.16 | +3.03% | 1.00 | 1.61% |
| 2025-12-05 | 25.20 | 25.52 | 24.89 | 25.39 | +1.28% | 0.85 | 1.40% |
| 2025-12-04 | 24.50 | 25.26 | 24.20 | 25.07 | +0.76% | 1.29 | 2.15% |
| 2025-12-03 | 24.74 | 25.14 | 24.52 | 24.88 | +0.57% | 0.92 | 1.54% |
| 2025-12-02 | 24.87 | 24.87 | 24.43 | 24.74 | -0.36% | 0.76 | 1.29% |
| 2025-12-01 | 24.53 | 25.08 | 24.00 | 24.83 | +1.22% | 1.33 | 2.24% |
| 2025-11-28 | 24.45 | 24.53 | 23.90 | 24.53 | +0.62% | 0.66 | 1.14% |
| 2025-11-27 | 24.48 | 25.33 | 24.09 | 24.38 | +0.45% | 1.73 | 2.91% |
| 2025-11-26 | 24.20 | 24.90 | 23.85 | 24.27 | +0.83% | 1.24 | 2.11% |
| 2025-11-25 | 24.09 | 24.64 | 23.98 | 24.07 | +1.01% | 0.97 | 1.66% |
| 2025-11-24 | 23.50 | 24.10 | 23.10 | 23.83 | +3.20% | 1.03 | 1.82% |
| 2025-11-21 | 23.98 | 23.98 | 23.00 | 23.09 | -3.71% | 1.22 | 2.18% |