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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 26.69 | 27.77 | 26.10 | 27.40 | +3.32% | 3.04 | 4.69% |
| 2025-10-22 | 25.63 | 27.28 | 25.50 | 26.52 | +3.03% | 2.70 | 4.21% |
| 2025-10-21 | 24.79 | 25.98 | 24.79 | 25.74 | +7.52% | 2.78 | 4.53% |
| 2025-10-20 | 23.71 | 24.44 | 23.64 | 23.94 | +2.22% | 1.36 | 2.35% |
| 2025-10-17 | 23.86 | 24.47 | 23.35 | 23.42 | -0.68% | 1.54 | 2.68% |
| 2025-10-16 | 24.04 | 24.28 | 23.42 | 23.58 | -1.50% | 0.95 | 1.65% |
| 2025-10-15 | 23.51 | 24.07 | 23.32 | 23.94 | +1.79% | 0.99 | 1.74% |
| 2025-10-14 | 24.25 | 24.63 | 23.28 | 23.52 | -2.81% | 1.52 | 2.64% |
| 2025-10-13 | 24.00 | 24.20 | 23.64 | 24.20 | -1.94% | 1.88 | 3.26% |
| 2025-10-10 | 24.90 | 25.19 | 24.33 | 24.68 | -0.92% | 1.25 | 2.10% |
| 2025-10-09 | 24.71 | 25.33 | 24.71 | 24.91 | +0.77% | 1.28 | 2.11% |
| 2025-09-30 | 24.89 | 25.23 | 24.44 | 24.72 | -0.32% | 1.96 | 3.29% |
| 2025-09-29 | 25.90 | 25.90 | 24.63 | 24.80 | -3.12% | 2.04 | 3.39% |
| 2025-09-26 | 26.02 | 26.85 | 25.60 | 25.60 | -2.10% | 1.42 | 2.25% |
| 2025-09-25 | 26.09 | 26.38 | 25.72 | 26.15 | -0.42% | 1.27 | 2.02% |
| 2025-09-24 | 25.54 | 26.35 | 25.19 | 26.26 | +2.74% | 1.38 | 2.22% |
| 2025-09-23 | 26.86 | 26.92 | 25.17 | 25.56 | -5.09% | 2.15 | 3.47% |
| 2025-09-22 | 26.42 | 27.05 | 25.91 | 26.93 | +0.90% | 1.77 | 2.77% |
| 2025-09-19 | 27.60 | 28.04 | 25.81 | 26.69 | -3.89% | 4.13 | 6.38% |
| 2025-09-18 | 28.00 | 29.45 | 26.68 | 27.77 | +0.25% | 5.27 | 7.71% |