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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 18.39 | 18.54 | 17.97 | 18.28 | -0.44% | 0.49 | 3.96% |
| 2026-01-16 | 18.18 | 18.60 | 17.92 | 18.36 | +1.27% | 0.72 | 5.82% |
| 2026-01-15 | 17.75 | 18.13 | 17.47 | 18.13 | +2.14% | 0.45 | 3.71% |
| 2026-01-14 | 17.55 | 18.03 | 17.41 | 17.75 | +0.80% | 0.34 | 2.85% |
| 2026-01-13 | 17.75 | 18.06 | 17.49 | 17.61 | -0.73% | 0.43 | 3.54% |
| 2026-01-12 | 17.62 | 17.84 | 17.43 | 17.74 | +1.14% | 0.36 | 3.01% |
| 2026-01-09 | 17.59 | 17.70 | 17.36 | 17.54 | +0.23% | 0.31 | 2.61% |
| 2026-01-08 | 17.13 | 17.75 | 17.09 | 17.50 | +2.16% | 0.47 | 3.95% |
| 2026-01-07 | 16.82 | 17.20 | 16.82 | 17.13 | +1.66% | 0.34 | 2.97% |
| 2026-01-06 | 16.86 | 17.08 | 16.74 | 16.85 | -0.06% | 0.25 | 2.14% |
| 2026-01-05 | 16.40 | 16.87 | 16.40 | 16.86 | +2.55% | 0.27 | 2.42% |
| 2025-12-31 | 16.63 | 16.65 | 16.31 | 16.44 | -0.30% | 0.12 | 1.04% |
| 2025-12-30 | 16.54 | 16.75 | 16.47 | 16.49 | -0.78% | 0.17 | 1.50% |
| 2025-12-29 | 16.56 | 16.79 | 16.51 | 16.62 | +0.06% | 0.26 | 2.34% |
| 2025-12-26 | 16.99 | 16.99 | 16.54 | 16.61 | -1.54% | 0.27 | 2.38% |
| 2025-12-25 | 16.55 | 17.05 | 16.30 | 16.87 | +2.68% | 0.36 | 3.23% |
| 2025-12-24 | 16.16 | 16.53 | 16.10 | 16.43 | +2.18% | 0.22 | 1.98% |
| 2025-12-23 | 16.21 | 16.30 | 15.96 | 16.08 | -1.11% | 0.18 | 1.61% |
| 2025-12-22 | 16.20 | 16.45 | 16.09 | 16.26 | +0.99% | 0.15 | 1.36% |
| 2025-12-19 | 16.15 | 16.19 | 16.00 | 16.10 | +0.69% | 0.18 | 1.62% |