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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 16.16 | 16.25 | 15.87 | 16.16 | 0.00% | 0.38 | 3.48% |
| 2025-06-24 | 15.79 | 16.16 | 15.75 | 16.16 | +2.93% | 0.34 | 3.14% |
| 2025-06-23 | 15.35 | 15.71 | 15.26 | 15.70 | +2.01% | 0.25 | 2.40% |
| 2025-06-20 | 15.74 | 15.90 | 15.39 | 15.39 | -1.66% | 0.31 | 2.91% |
| 2025-06-19 | 15.56 | 15.86 | 15.49 | 15.65 | -0.19% | 0.29 | 2.70% |
| 2025-06-18 | 15.53 | 15.74 | 15.50 | 15.68 | +0.26% | 0.19 | 1.84% |
| 2025-06-17 | 15.66 | 15.75 | 15.54 | 15.64 | -0.13% | 0.19 | 1.80% |
| 2025-06-16 | 15.39 | 15.70 | 15.25 | 15.66 | +1.56% | 0.25 | 2.36% |
| 2025-06-13 | 15.61 | 15.64 | 15.24 | 15.42 | -1.22% | 0.19 | 1.85% |
| 2025-06-12 | 15.53 | 15.90 | 15.35 | 15.61 | +0.52% | 0.24 | 2.23% |
| 2025-06-11 | 15.50 | 15.75 | 15.39 | 15.53 | +1.37% | 0.21 | 2.02% |
| 2025-06-10 | 15.59 | 15.63 | 15.17 | 15.32 | -1.47% | 0.25 | 2.41% |
| 2025-06-09 | 15.47 | 15.59 | 15.36 | 15.55 | +1.30% | 0.22 | 2.05% |
| 2025-06-06 | 15.38 | 15.44 | 15.16 | 15.35 | -0.19% | 0.33 | 3.14% |
| 2025-06-05 | 15.10 | 15.69 | 15.05 | 15.38 | +1.85% | 0.46 | 4.39% |
| 2025-06-04 | 14.95 | 15.19 | 14.95 | 15.10 | +0.86% | 0.13 | 1.31% |
| 2025-06-03 | 14.69 | 15.14 | 14.69 | 14.97 | +0.74% | 0.16 | 1.54% |
| 2025-05-30 | 15.17 | 15.17 | 14.85 | 14.86 | -2.10% | 0.20 | 1.97% |
| 2025-05-29 | 14.94 | 15.20 | 14.82 | 15.18 | +2.42% | 0.24 | 2.32% |
| 2025-05-28 | 15.00 | 15.07 | 14.74 | 14.82 | -0.93% | 0.17 | 1.67% |