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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 27.17 | 28.43 | 25.88 | 28.39 | +8.11% | 2.55 | 13.85% |
| 2026-03-23 | 27.61 | 27.64 | 25.81 | 26.26 | -5.61% | 1.96 | 10.76% |
| 2026-03-20 | 29.00 | 29.50 | 27.66 | 27.82 | -3.47% | 1.66 | 8.60% |
| 2026-03-19 | 28.88 | 29.43 | 28.30 | 28.82 | -3.35% | 1.71 | 8.72% |
| 2026-03-18 | 30.30 | 30.33 | 29.17 | 29.82 | +1.43% | 1.98 | 9.85% |
| 2026-03-17 | 32.10 | 32.60 | 29.00 | 29.40 | -7.40% | 3.22 | 15.79% |
| 2026-03-16 | 32.50 | 32.78 | 31.20 | 31.75 | -1.49% | 2.73 | 12.68% |
| 2026-03-13 | 33.43 | 34.44 | 32.23 | 32.23 | -6.44% | 2.88 | 12.83% |
| 2026-03-12 | 32.90 | 34.76 | 32.16 | 34.45 | +3.98% | 4.73 | 20.64% |
| 2026-03-11 | 34.91 | 36.41 | 33.02 | 33.13 | -4.63% | 3.47 | 14.85% |
| 2026-03-10 | 34.30 | 35.85 | 34.00 | 34.74 | +6.34% | 4.28 | 18.12% |
| 2026-03-09 | 32.25 | 33.44 | 30.50 | 32.67 | -1.66% | 3.87 | 17.98% |
| 2026-03-06 | 34.08 | 34.72 | 33.07 | 33.22 | -4.51% | 3.32 | 14.55% |
| 2026-03-05 | 36.00 | 36.87 | 34.10 | 34.79 | -1.50% | 4.95 | 20.60% |
| 2026-03-04 | 35.60 | 38.25 | 34.80 | 35.32 | -4.36% | 5.03 | 20.57% |
| 2026-03-03 | 40.03 | 42.66 | 36.70 | 36.93 | -6.93% | 6.27 | 23.64% |
| 2026-03-02 | 42.49 | 42.90 | 39.30 | 39.68 | -4.75% | 4.90 | 17.86% |
| 2026-02-27 | 37.70 | 42.68 | 37.68 | 41.66 | +5.23% | 7.63 | 27.43% |
| 2026-02-26 | 32.64 | 39.59 | 31.83 | 39.59 | +20.01% | 8.50 | 34.69% |
| 2026-02-25 | 32.97 | 35.66 | 32.51 | 32.99 | +2.96% | 5.72 | 24.80% |