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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.07 | 15.09 | 14.87 | 14.96 | -0.92% | 0.18 | 1.80% |
| 2025-05-26 | 15.05 | 15.16 | 14.85 | 15.10 | +1.40% | 0.22 | 2.16% |
| 2025-05-23 | 15.10 | 15.30 | 14.86 | 14.89 | -1.39% | 0.26 | 2.56% |
| 2025-05-22 | 15.26 | 15.71 | 15.09 | 15.10 | -1.56% | 0.31 | 3.01% |
| 2025-05-21 | 15.59 | 15.59 | 15.19 | 15.34 | -1.22% | 0.23 | 2.21% |
| 2025-05-20 | 15.31 | 15.57 | 15.22 | 15.53 | +1.37% | 0.23 | 2.18% |
| 2025-05-19 | 15.60 | 15.61 | 15.21 | 15.32 | -0.52% | 0.24 | 2.28% |
| 2025-05-16 | 15.14 | 15.49 | 15.14 | 15.40 | +1.24% | 0.27 | 2.56% |
| 2025-05-15 | 15.44 | 15.48 | 15.19 | 15.21 | -1.86% | 0.27 | 2.62% |
| 2025-05-14 | 15.53 | 15.84 | 15.38 | 15.50 | -1.14% | 0.39 | 3.72% |
| 2025-05-13 | 16.15 | 16.24 | 15.68 | 15.68 | -1.62% | 0.37 | 3.40% |
| 2025-05-12 | 15.42 | 16.17 | 15.42 | 15.94 | +2.37% | 0.52 | 4.81% |
| 2025-05-09 | 16.41 | 16.72 | 15.49 | 15.57 | -6.58% | 0.85 | 7.90% |
| 2025-05-08 | 16.37 | 16.69 | 16.31 | 16.66 | +1.39% | 0.22 | 4.05% |
| 2025-05-07 | 16.73 | 17.17 | 16.39 | 16.44 | +0.30% | 0.37 | 6.86% |
| 2025-05-06 | 16.27 | 16.43 | 16.15 | 16.39 | +2.24% | 0.21 | 3.98% |