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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.57 | 17.70 | 17.28 | 17.61 | -0.45% | 0.34 | 2.87% |
| 2025-10-22 | 17.31 | 17.82 | 17.12 | 17.69 | +1.96% | 0.49 | 4.12% |
| 2025-10-21 | 16.88 | 17.50 | 16.78 | 17.35 | +3.09% | 0.42 | 3.58% |
| 2025-10-20 | 16.95 | 17.10 | 16.67 | 16.83 | +0.78% | 0.30 | 2.66% |
| 2025-10-17 | 17.43 | 17.46 | 16.65 | 16.70 | -4.13% | 0.42 | 3.63% |
| 2025-10-16 | 17.70 | 17.91 | 17.28 | 17.42 | -1.53% | 0.44 | 3.67% |
| 2025-10-15 | 18.20 | 18.20 | 17.53 | 17.69 | -1.34% | 0.41 | 3.39% |
| 2025-10-14 | 18.52 | 18.75 | 17.85 | 17.93 | -3.19% | 0.47 | 3.79% |
| 2025-10-13 | 17.05 | 18.59 | 16.91 | 18.52 | +3.35% | 0.70 | 5.74% |
| 2025-10-10 | 18.49 | 18.58 | 17.89 | 17.92 | -3.66% | 0.52 | 4.22% |
| 2025-10-09 | 18.58 | 18.95 | 18.52 | 18.60 | +0.54% | 0.49 | 3.83% |
| 2025-09-30 | 18.63 | 18.88 | 18.48 | 18.50 | -0.64% | 0.41 | 3.24% |
| 2025-09-29 | 18.46 | 18.63 | 18.15 | 18.62 | +0.59% | 0.41 | 3.30% |
| 2025-09-26 | 18.62 | 19.04 | 18.49 | 18.51 | -1.65% | 0.42 | 3.29% |
| 2025-09-25 | 19.28 | 19.60 | 18.72 | 18.82 | -1.98% | 0.71 | 5.53% |
| 2025-09-24 | 18.10 | 19.78 | 18.00 | 19.20 | +4.80% | 1.31 | 10.08% |
| 2025-09-23 | 18.49 | 18.77 | 17.51 | 18.32 | -0.92% | 0.50 | 4.08% |
| 2025-09-22 | 18.50 | 18.72 | 18.25 | 18.49 | -0.75% | 0.34 | 2.73% |
| 2025-09-19 | 18.58 | 18.96 | 18.40 | 18.63 | +0.27% | 0.52 | 4.08% |
| 2025-09-18 | 18.81 | 19.15 | 18.35 | 18.58 | -1.38% | 0.62 | 4.87% |