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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 26.80 | 27.70 | 25.88 | 27.70 | +3.24% | 2.95 | 4.63% |
| 2025-09-16 | 25.95 | 27.50 | 25.86 | 26.83 | +3.19% | 2.89 | 4.47% |
| 2025-09-15 | 26.64 | 27.00 | 25.04 | 26.00 | -1.03% | 3.20 | 5.15% |
| 2025-09-12 | 26.33 | 26.79 | 25.81 | 26.27 | -0.76% | 2.86 | 4.52% |
| 2025-09-11 | 25.60 | 26.95 | 25.28 | 26.47 | +2.20% | 2.32 | 3.70% |
| 2025-09-10 | 25.16 | 26.64 | 25.16 | 25.90 | +2.94% | 2.36 | 3.76% |
| 2025-09-09 | 25.70 | 25.94 | 25.00 | 25.16 | -2.86% | 2.85 | 4.68% |
| 2025-09-08 | 23.32 | 26.00 | 22.91 | 25.90 | +11.69% | 5.08 | 8.53% |
| 2025-09-05 | 22.72 | 23.39 | 22.32 | 23.19 | +4.18% | 1.49 | 2.70% |
| 2025-09-04 | 22.95 | 23.39 | 21.81 | 22.26 | -3.01% | 2.28 | 4.18% |
| 2025-09-03 | 23.34 | 23.88 | 22.90 | 22.95 | -1.29% | 2.16 | 3.82% |
| 2025-09-02 | 24.16 | 24.28 | 22.40 | 23.25 | -3.89% | 3.11 | 5.59% |
| 2025-09-01 | 23.39 | 24.49 | 23.28 | 24.19 | +2.50% | 2.46 | 4.24% |
| 2025-08-29 | 23.98 | 24.10 | 23.33 | 23.60 | -0.21% | 2.07 | 3.63% |
| 2025-08-28 | 23.12 | 23.95 | 22.90 | 23.65 | +2.56% | 2.87 | 5.08% |
| 2025-08-27 | 22.70 | 24.00 | 22.56 | 23.06 | +0.48% | 3.58 | 6.38% |
| 2025-08-26 | 21.10 | 23.48 | 21.10 | 22.95 | +9.13% | 5.77 | 10.48% |
| 2025-08-25 | 19.83 | 21.21 | 19.83 | 21.03 | +6.05% | 3.36 | 6.85% |
| 2025-08-22 | 19.73 | 20.14 | 19.66 | 19.83 | +0.41% | 1.43 | 2.98% |
| 2025-08-21 | 19.82 | 19.96 | 19.64 | 19.75 | +0.25% | 1.10 | 2.30% |