欧莱新材 sh.688530
51.07
-1.33%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 52.00 | 52.28 | 50.20 | 51.07 | -1.33% | 4.06 | 11.36% |
| 2026-05-22 | 49.59 | 52.35 | 49.40 | 51.76 | +4.57% | 4.54 | 12.79% |
| 2026-05-21 | 55.60 | 55.99 | 48.89 | 49.50 | -10.54% | 6.12 | 16.71% |
| 2026-05-20 | 56.30 | 56.77 | 54.88 | 55.33 | -4.52% | 5.80 | 14.95% |
| 2026-05-19 | 54.49 | 57.95 | 52.55 | 57.95 | +5.46% | 6.52 | 16.92% |
| 2026-05-18 | 55.35 | 55.86 | 52.50 | 54.95 | +0.62% | 4.29 | 11.26% |
| 2026-05-15 | 53.31 | 56.68 | 51.81 | 54.61 | +0.53% | 6.02 | 15.86% |
| 2026-05-14 | 56.35 | 57.99 | 53.01 | 54.32 | -4.05% | 6.55 | 16.82% |
| 2026-05-13 | 54.15 | 57.13 | 53.10 | 56.61 | +2.52% | 6.48 | 16.64% |
| 2026-05-12 | 58.27 | 58.27 | 54.50 | 55.22 | -6.90% | 8.42 | 21.76% |
| 2026-05-11 | 53.80 | 59.83 | 53.80 | 59.31 | +12.97% | 10.55 | 26.58% |
| 2026-05-08 | 55.21 | 55.35 | 52.00 | 52.50 | -8.22% | 7.71 | 21.20% |
| 2026-05-07 | 54.49 | 57.96 | 53.03 | 57.20 | +3.08% | 9.02 | 24.01% |
| 2026-05-06 | 54.26 | 58.32 | 52.02 | 55.49 | +4.30% | 11.23 | 29.82% |
| 2026-04-30 | 49.22 | 56.34 | 47.88 | 53.20 | +7.04% | 11.71 | 33.92% |
| 2026-04-29 | 51.68 | 52.24 | 47.50 | 49.70 | -8.62% | 11.67 | 34.56% |
| 2026-04-28 | 50.00 | 55.22 | 47.87 | 54.39 | +17.73% | 16.22 | 46.91% |
| 2026-04-27 | 43.61 | 46.20 | 43.61 | 46.20 | +20.00% | 4.84 | 15.58% |
| 2026-04-24 | 35.62 | 40.00 | 35.01 | 38.50 | +5.02% | 5.71 | 22.54% |
| 2026-04-23 | 39.39 | 40.50 | 36.30 | 36.66 | -7.96% | 5.77 | 22.61% |