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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 24.10 | 24.38 | 23.63 | 23.98 | -0.29% | 0.93 | 1.62% |
| 2025-11-19 | 24.30 | 24.30 | 23.76 | 24.05 | +0.59% | 0.97 | 1.67% |
| 2025-11-18 | 24.59 | 24.77 | 23.80 | 23.91 | -3.71% | 1.77 | 3.04% |
| 2025-11-17 | 25.21 | 25.57 | 24.58 | 24.83 | -2.55% | 1.84 | 3.06% |
| 2025-11-14 | 28.26 | 28.29 | 25.47 | 25.48 | -10.66% | 3.60 | 5.63% |
| 2025-11-13 | 27.78 | 29.31 | 27.78 | 28.52 | +2.66% | 4.10 | 5.92% |
| 2025-11-12 | 27.86 | 28.62 | 27.58 | 27.78 | -0.14% | 2.39 | 3.56% |
| 2025-11-11 | 28.00 | 28.64 | 27.57 | 27.82 | -0.64% | 1.97 | 2.91% |
| 2025-11-10 | 27.54 | 28.45 | 27.21 | 28.00 | +1.27% | 1.58 | 2.36% |
| 2025-11-07 | 27.75 | 28.68 | 27.50 | 27.65 | -0.61% | 2.09 | 3.10% |
| 2025-11-06 | 27.28 | 27.88 | 26.85 | 27.82 | +3.81% | 1.84 | 2.78% |
| 2025-11-05 | 28.33 | 28.33 | 26.71 | 26.80 | -6.33% | 3.29 | 5.01% |
| 2025-11-04 | 28.79 | 29.10 | 27.83 | 28.61 | -0.73% | 1.97 | 2.87% |
| 2025-11-03 | 28.67 | 29.54 | 28.51 | 28.82 | -0.62% | 2.05 | 2.95% |
| 2025-10-31 | 29.62 | 29.62 | 28.46 | 29.00 | -1.69% | 2.75 | 3.97% |
| 2025-10-30 | 30.28 | 30.28 | 29.38 | 29.50 | -3.09% | 1.73 | 2.42% |
| 2025-10-29 | 29.43 | 30.78 | 29.20 | 30.44 | +3.89% | 2.49 | 3.44% |
| 2025-10-28 | 29.37 | 29.59 | 28.73 | 29.30 | +0.07% | 2.28 | 3.25% |
| 2025-10-27 | 29.30 | 29.86 | 28.47 | 29.28 | +1.67% | 3.14 | 4.48% |
| 2025-10-24 | 27.55 | 30.09 | 27.55 | 28.80 | +5.11% | 4.78 | 6.87% |