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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 17.39 | 17.64 | 17.05 | 17.11 | -0.64% | 0.28 | 2.38% |
| 2025-11-19 | 17.88 | 17.88 | 17.10 | 17.22 | -3.15% | 0.31 | 2.67% |
| 2025-11-18 | 17.67 | 17.89 | 17.55 | 17.78 | +0.57% | 0.28 | 2.36% |
| 2025-11-17 | 17.52 | 17.83 | 17.41 | 17.68 | +1.03% | 0.32 | 2.70% |
| 2025-11-14 | 17.53 | 17.83 | 17.35 | 17.50 | -0.85% | 0.35 | 2.92% |
| 2025-11-13 | 17.54 | 17.93 | 17.49 | 17.65 | +0.51% | 0.28 | 2.31% |
| 2025-11-12 | 17.89 | 17.99 | 17.39 | 17.56 | -2.44% | 0.35 | 2.88% |
| 2025-11-11 | 17.63 | 18.15 | 17.63 | 18.00 | +2.10% | 0.38 | 3.16% |
| 2025-11-10 | 17.57 | 17.77 | 17.53 | 17.63 | +0.34% | 0.22 | 1.83% |
| 2025-11-07 | 17.61 | 17.79 | 17.48 | 17.57 | -0.40% | 0.25 | 2.13% |
| 2025-11-06 | 17.59 | 17.84 | 17.50 | 17.64 | +0.28% | 0.26 | 2.14% |
| 2025-11-05 | 17.40 | 17.72 | 17.30 | 17.59 | +0.23% | 0.26 | 2.17% |
| 2025-11-04 | 17.80 | 17.87 | 17.39 | 17.55 | -1.35% | 0.38 | 3.16% |
| 2025-11-03 | 17.99 | 17.99 | 17.58 | 17.79 | -0.78% | 0.31 | 2.57% |
| 2025-10-31 | 18.00 | 18.22 | 17.75 | 17.93 | -0.39% | 0.32 | 2.67% |
| 2025-10-30 | 18.32 | 18.66 | 18.00 | 18.00 | -1.75% | 0.26 | 2.09% |
| 2025-10-29 | 18.28 | 18.55 | 18.17 | 18.32 | -0.70% | 0.33 | 2.64% |
| 2025-10-28 | 18.46 | 18.78 | 18.30 | 18.45 | -0.16% | 0.57 | 4.53% |
| 2025-10-27 | 18.10 | 18.56 | 17.98 | 18.48 | +2.90% | 0.54 | 4.34% |
| 2025-10-24 | 17.59 | 18.11 | 17.59 | 17.96 | +1.99% | 0.39 | 3.21% |