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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 18.85 | 19.05 | 18.60 | 18.84 | -0.05% | 0.35 | 2.78% |
| 2025-09-16 | 18.55 | 18.85 | 18.39 | 18.85 | +1.89% | 0.43 | 3.37% |
| 2025-09-15 | 18.55 | 18.72 | 18.37 | 18.50 | +0.60% | 0.38 | 2.99% |
| 2025-09-12 | 18.21 | 18.51 | 18.03 | 18.39 | +0.71% | 0.45 | 3.65% |
| 2025-09-11 | 17.63 | 18.26 | 17.46 | 18.26 | +2.93% | 0.46 | 3.77% |
| 2025-09-10 | 17.62 | 17.95 | 17.62 | 17.74 | +0.74% | 0.29 | 2.37% |
| 2025-09-09 | 18.00 | 18.00 | 17.52 | 17.61 | -1.84% | 0.44 | 3.69% |
| 2025-09-08 | 17.52 | 17.96 | 17.52 | 17.94 | +1.30% | 0.42 | 3.47% |
| 2025-09-05 | 17.25 | 17.71 | 17.12 | 17.71 | +3.15% | 0.40 | 3.43% |
| 2025-09-04 | 17.48 | 17.73 | 16.86 | 17.17 | -1.66% | 0.59 | 5.00% |
| 2025-09-03 | 18.00 | 18.18 | 17.45 | 17.46 | -2.13% | 0.65 | 5.44% |
| 2025-09-02 | 18.90 | 19.04 | 17.66 | 17.84 | -5.96% | 0.90 | 7.33% |
| 2025-09-01 | 18.27 | 18.97 | 18.24 | 18.97 | +2.93% | 0.75 | 5.89% |
| 2025-08-29 | 18.88 | 18.92 | 18.32 | 18.43 | -2.44% | 0.49 | 3.90% |
| 2025-08-28 | 18.50 | 18.90 | 17.95 | 18.89 | +2.33% | 0.81 | 6.42% |
| 2025-08-27 | 18.90 | 19.31 | 18.45 | 18.46 | -2.48% | 0.70 | 5.48% |
| 2025-08-26 | 19.22 | 19.22 | 18.83 | 18.93 | -1.61% | 0.61 | 4.72% |
| 2025-08-25 | 19.40 | 19.99 | 19.15 | 19.24 | -0.36% | 0.85 | 6.43% |
| 2025-08-22 | 19.10 | 19.77 | 19.07 | 19.31 | +1.52% | 0.69 | 5.23% |
| 2025-08-21 | 19.33 | 19.33 | 18.89 | 19.02 | -1.04% | 0.42 | 3.25% |