奥精医疗 sh.688613
18.60
-1.64%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 19.00 | 19.10 | 18.35 | 18.60 | -1.64% | 0.50 | 1.94% |
| 2026-05-22 | 18.55 | 18.97 | 18.30 | 18.91 | +2.27% | 0.42 | 1.62% |
| 2026-05-21 | 19.35 | 19.60 | 18.48 | 18.49 | -4.59% | 0.58 | 2.22% |
| 2026-05-20 | 19.46 | 19.51 | 18.88 | 19.38 | -0.72% | 0.59 | 2.26% |
| 2026-05-19 | 19.69 | 19.86 | 19.25 | 19.52 | -1.01% | 0.44 | 1.66% |
| 2026-05-18 | 19.71 | 19.98 | 19.38 | 19.72 | +0.25% | 0.49 | 1.83% |
| 2026-05-15 | 20.00 | 20.10 | 19.45 | 19.67 | -1.40% | 0.43 | 1.58% |
| 2026-05-14 | 20.22 | 20.36 | 19.70 | 19.95 | -1.82% | 0.44 | 1.63% |
| 2026-05-13 | 20.30 | 20.45 | 19.97 | 20.32 | +0.10% | 0.42 | 1.52% |
| 2026-05-12 | 21.05 | 21.08 | 20.25 | 20.30 | -3.93% | 0.51 | 1.82% |
| 2026-05-11 | 21.16 | 21.24 | 20.71 | 21.13 | +0.24% | 0.57 | 1.99% |
| 2026-05-08 | 21.25 | 21.56 | 20.95 | 21.08 | -0.80% | 0.54 | 1.86% |
| 2026-05-07 | 20.99 | 21.70 | 20.77 | 21.25 | +1.29% | 0.68 | 2.31% |
| 2026-05-06 | 20.64 | 21.08 | 20.53 | 20.98 | +1.84% | 0.96 | 3.37% |
| 2026-04-30 | 19.72 | 20.73 | 19.53 | 20.60 | +4.30% | 0.95 | 3.43% |
| 2026-04-29 | 19.75 | 20.08 | 19.20 | 19.75 | -1.25% | 0.73 | 2.70% |
| 2026-04-28 | 20.29 | 20.34 | 19.85 | 20.00 | -1.09% | 0.41 | 1.50% |
| 2026-04-27 | 19.96 | 20.30 | 19.70 | 20.22 | +1.92% | 0.48 | 1.75% |
| 2026-04-24 | 19.74 | 20.05 | 19.38 | 19.84 | +0.51% | 0.50 | 1.86% |
| 2026-04-23 | 20.30 | 20.33 | 19.70 | 19.74 | -2.95% | 0.56 | 2.07% |