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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 18.77 | 19.23 | 18.60 | 19.22 | +1.91% | 0.55 | 4.30% |
| 2025-08-19 | 18.95 | 18.95 | 18.58 | 18.86 | -0.47% | 0.47 | 3.69% |
| 2025-08-18 | 18.79 | 19.18 | 18.65 | 18.95 | +1.28% | 0.57 | 4.42% |
| 2025-08-15 | 18.16 | 18.83 | 18.10 | 18.71 | +2.97% | 0.49 | 3.86% |
| 2025-08-14 | 18.96 | 19.13 | 18.15 | 18.17 | -4.01% | 0.62 | 4.96% |
| 2025-08-13 | 18.97 | 19.35 | 18.88 | 18.93 | -1.30% | 0.55 | 4.25% |
| 2025-08-12 | 18.73 | 19.23 | 18.44 | 19.18 | +2.46% | 0.69 | 5.42% |
| 2025-08-11 | 18.43 | 18.84 | 18.32 | 18.72 | +1.57% | 0.40 | 3.14% |
| 2025-08-08 | 18.73 | 18.73 | 18.16 | 18.43 | -1.02% | 0.46 | 3.73% |
| 2025-08-07 | 18.70 | 18.98 | 18.35 | 18.62 | +0.27% | 0.52 | 4.12% |
| 2025-08-06 | 18.26 | 18.72 | 18.05 | 18.57 | +1.98% | 0.49 | 3.95% |
| 2025-08-05 | 18.20 | 18.25 | 18.04 | 18.21 | +0.44% | 0.30 | 2.46% |
| 2025-08-04 | 17.79 | 18.13 | 17.56 | 18.13 | +2.08% | 0.39 | 3.23% |
| 2025-08-01 | 17.87 | 17.98 | 17.60 | 17.76 | -0.11% | 0.45 | 3.77% |
| 2025-07-31 | 17.93 | 18.64 | 17.64 | 17.78 | -0.67% | 0.73 | 5.95% |
| 2025-07-30 | 18.35 | 18.35 | 17.64 | 17.90 | -0.50% | 0.43 | 3.51% |
| 2025-07-29 | 18.01 | 18.30 | 17.87 | 17.99 | -0.83% | 0.47 | 3.86% |
| 2025-07-28 | 17.80 | 18.16 | 17.61 | 18.14 | +1.91% | 0.49 | 4.04% |
| 2025-07-25 | 17.55 | 17.98 | 17.46 | 17.80 | +2.18% | 0.52 | 4.35% |
| 2025-07-24 | 17.37 | 17.53 | 17.20 | 17.42 | +1.04% | 0.27 | 2.28% |