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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 33.12 | 33.40 | 30.60 | 32.04 | -1.32% | 3.78 | 17.50% |
| 2026-02-13 | 33.30 | 34.93 | 32.18 | 32.47 | -1.75% | 4.95 | 21.89% |
| 2026-02-12 | 29.00 | 34.79 | 28.88 | 33.05 | +14.00% | 6.37 | 28.86% |
| 2026-02-11 | 29.29 | 31.04 | 28.55 | 28.99 | -3.59% | 3.45 | 17.20% |
| 2026-02-10 | 27.42 | 30.65 | 26.51 | 30.07 | +7.70% | 5.65 | 29.44% |
| 2026-02-09 | 29.00 | 30.69 | 27.36 | 27.92 | -3.42% | 5.93 | 30.39% |
| 2026-02-06 | 25.03 | 30.72 | 24.90 | 28.91 | +12.93% | 6.86 | 35.61% |
| 2026-02-05 | 25.30 | 26.15 | 24.30 | 25.60 | +0.20% | 3.15 | 18.42% |
| 2026-02-04 | 24.60 | 25.88 | 23.39 | 25.55 | +4.71% | 3.72 | 22.35% |
| 2026-02-03 | 21.81 | 24.80 | 21.75 | 24.40 | +14.82% | 3.76 | 23.72% |
| 2026-02-02 | 22.02 | 22.96 | 20.64 | 21.25 | -2.79% | 2.36 | 16.14% |
| 2026-01-30 | 21.55 | 22.60 | 20.06 | 21.86 | +1.77% | 3.20 | 22.14% |
| 2026-01-29 | 20.53 | 22.69 | 20.53 | 21.48 | +4.99% | 3.03 | 20.64% |
| 2026-01-28 | 19.00 | 20.69 | 18.81 | 20.46 | +7.12% | 1.72 | 12.78% |
| 2026-01-27 | 18.68 | 19.17 | 18.07 | 19.10 | +2.69% | 0.66 | 5.23% |
| 2026-01-26 | 19.50 | 19.58 | 18.45 | 18.60 | -5.54% | 0.88 | 6.90% |
| 2026-01-23 | 18.95 | 19.84 | 18.73 | 19.69 | +4.40% | 0.78 | 6.00% |
| 2026-01-22 | 18.73 | 18.95 | 18.48 | 18.86 | +1.40% | 0.43 | 3.37% |
| 2026-01-21 | 18.63 | 18.77 | 18.28 | 18.60 | +1.25% | 0.39 | 3.09% |
| 2026-01-20 | 18.19 | 18.82 | 18.17 | 18.37 | +0.49% | 0.61 | 4.92% |