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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 35.34 | 41.87 | 35.00 | 39.83 | +13.83% | 7.10 | 27.48% |
| 2026-04-21 | 33.03 | 36.30 | 32.20 | 34.99 | +4.45% | 5.65 | 24.44% |
| 2026-04-20 | 34.58 | 36.37 | 33.33 | 33.50 | -6.29% | 6.00 | 25.89% |
| 2026-04-17 | 31.78 | 37.96 | 31.78 | 35.75 | +13.03% | 7.81 | 31.80% |
| 2026-04-16 | 31.58 | 31.99 | 30.61 | 31.63 | -0.41% | 2.02 | 9.49% |
| 2026-04-15 | 33.00 | 33.69 | 31.40 | 31.76 | -2.01% | 3.01 | 13.65% |
| 2026-04-14 | 31.96 | 33.45 | 31.44 | 32.41 | +3.45% | 3.35 | 15.22% |
| 2026-04-13 | 31.31 | 32.56 | 31.03 | 31.33 | -2.19% | 2.87 | 13.48% |
| 2026-04-10 | 32.10 | 34.13 | 32.00 | 32.03 | +0.76% | 3.93 | 17.60% |
| 2026-04-09 | 31.00 | 33.50 | 30.50 | 31.79 | +1.47% | 4.19 | 19.31% |
| 2026-04-08 | 30.00 | 31.88 | 29.40 | 31.33 | +10.51% | 3.00 | 14.38% |
| 2026-04-07 | 28.80 | 29.80 | 28.24 | 28.35 | -1.90% | 1.85 | 9.43% |
| 2026-04-03 | 28.40 | 30.30 | 28.20 | 28.90 | +3.25% | 2.37 | 11.90% |
| 2026-04-02 | 29.16 | 29.50 | 27.66 | 27.99 | -5.92% | 1.54 | 8.03% |
| 2026-04-01 | 30.29 | 30.36 | 28.80 | 29.75 | +2.98% | 1.89 | 9.40% |
| 2026-03-31 | 31.59 | 31.59 | 28.65 | 28.89 | -8.05% | 2.83 | 14.20% |
| 2026-03-30 | 30.90 | 32.04 | 30.30 | 31.42 | +0.06% | 2.34 | 11.08% |
| 2026-03-27 | 28.00 | 32.56 | 28.00 | 31.40 | +7.06% | 3.54 | 16.82% |
| 2026-03-26 | 30.87 | 30.87 | 29.18 | 29.33 | -4.99% | 2.17 | 10.67% |
| 2026-03-25 | 28.98 | 33.01 | 28.50 | 30.87 | +8.74% | 3.98 | 18.63% |