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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.69 | 16.21 | 15.69 | 15.99 | +0.88% | 0.27 | 2.47% |
| 2025-12-17 | 15.72 | 15.96 | 15.42 | 15.85 | +0.13% | 0.32 | 3.01% |
| 2025-12-16 | 16.22 | 16.22 | 15.75 | 15.83 | -1.98% | 0.20 | 1.82% |
| 2025-12-15 | 16.43 | 16.48 | 16.15 | 16.15 | -1.94% | 0.25 | 2.30% |
| 2025-12-12 | 16.35 | 16.66 | 16.18 | 16.47 | +0.61% | 0.25 | 2.24% |
| 2025-12-11 | 16.75 | 17.00 | 16.36 | 16.37 | -2.44% | 0.24 | 2.15% |
| 2025-12-10 | 16.90 | 17.04 | 16.62 | 16.78 | -1.06% | 0.18 | 1.55% |
| 2025-12-09 | 17.32 | 17.32 | 16.89 | 16.96 | -1.34% | 0.14 | 1.25% |
| 2025-12-08 | 17.00 | 17.31 | 16.95 | 17.19 | +1.42% | 0.21 | 1.81% |
| 2025-12-05 | 16.67 | 16.95 | 16.45 | 16.95 | +1.68% | 0.23 | 2.02% |
| 2025-12-04 | 16.95 | 17.03 | 16.53 | 16.67 | -1.65% | 0.23 | 2.05% |
| 2025-12-03 | 17.22 | 17.29 | 16.83 | 16.95 | -1.51% | 0.17 | 1.50% |
| 2025-12-02 | 17.37 | 17.44 | 17.09 | 17.21 | -0.86% | 0.17 | 1.48% |
| 2025-12-01 | 17.30 | 17.60 | 17.21 | 17.36 | +0.35% | 0.26 | 2.21% |
| 2025-11-28 | 16.93 | 17.34 | 16.89 | 17.30 | +1.76% | 0.25 | 2.19% |
| 2025-11-27 | 16.69 | 17.23 | 16.68 | 17.00 | +1.86% | 0.31 | 2.65% |
| 2025-11-26 | 16.97 | 17.10 | 16.66 | 16.69 | -1.18% | 0.20 | 1.78% |
| 2025-11-25 | 16.48 | 17.09 | 16.47 | 16.89 | +2.99% | 0.32 | 2.79% |
| 2025-11-24 | 16.44 | 16.56 | 16.23 | 16.40 | +0.86% | 0.32 | 2.87% |
| 2025-11-21 | 17.03 | 17.18 | 16.11 | 16.26 | -4.97% | 0.34 | 3.06% |