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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 17.20 | 17.44 | 17.05 | 17.24 | +0.29% | 0.27 | 2.30% |
| 2025-07-22 | 17.21 | 17.33 | 16.98 | 17.19 | -0.12% | 0.32 | 2.79% |
| 2025-07-21 | 17.17 | 17.37 | 17.09 | 17.21 | +0.64% | 0.29 | 2.47% |
| 2025-07-18 | 16.91 | 17.11 | 16.88 | 17.10 | +1.12% | 0.24 | 2.06% |
| 2025-07-17 | 16.88 | 16.96 | 16.75 | 16.91 | +0.24% | 0.27 | 2.37% |
| 2025-07-16 | 16.83 | 17.21 | 16.77 | 16.87 | -0.47% | 0.32 | 2.74% |
| 2025-07-15 | 17.10 | 17.35 | 16.70 | 16.95 | -0.70% | 0.37 | 3.27% |
| 2025-07-14 | 16.88 | 17.28 | 16.65 | 17.07 | +0.71% | 0.38 | 3.29% |
| 2025-07-11 | 17.15 | 17.15 | 16.79 | 16.95 | -1.22% | 0.49 | 4.30% |
| 2025-07-10 | 16.51 | 17.48 | 16.45 | 17.16 | +3.94% | 0.84 | 7.25% |
| 2025-07-09 | 16.68 | 16.79 | 16.48 | 16.51 | -1.14% | 0.31 | 2.79% |
| 2025-07-08 | 16.08 | 16.89 | 16.08 | 16.70 | +2.96% | 0.53 | 4.73% |
| 2025-07-07 | 16.08 | 16.26 | 16.06 | 16.22 | +0.50% | 0.21 | 1.90% |
| 2025-07-04 | 16.49 | 16.49 | 16.12 | 16.14 | -1.88% | 0.27 | 2.48% |
| 2025-07-03 | 16.30 | 16.50 | 16.30 | 16.45 | +0.55% | 0.26 | 2.33% |
| 2025-07-02 | 16.67 | 16.67 | 16.22 | 16.36 | -1.56% | 0.35 | 3.19% |
| 2025-07-01 | 16.50 | 16.92 | 16.40 | 16.62 | +0.91% | 0.50 | 4.47% |
| 2025-06-30 | 16.44 | 16.57 | 16.33 | 16.47 | +1.04% | 0.38 | 3.43% |
| 2025-06-27 | 16.15 | 16.40 | 16.10 | 16.30 | +1.24% | 0.41 | 3.71% |
| 2025-06-26 | 16.17 | 16.35 | 16.01 | 16.10 | -0.37% | 0.33 | 3.00% |