奥克股份 sz.300082
10.73
+3.77%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.35 | 10.90 | 10.18 | 10.73 | +3.77% | 1.87 | 2.60% |
| 2026-05-21 | 10.67 | 10.97 | 10.32 | 10.34 | -3.09% | 2.09 | 2.88% |
| 2026-05-20 | 10.59 | 10.80 | 10.27 | 10.67 | +0.28% | 1.54 | 2.15% |
| 2026-05-19 | 10.70 | 10.78 | 10.28 | 10.64 | -1.21% | 1.73 | 2.44% |
| 2026-05-18 | 10.72 | 11.10 | 10.66 | 10.77 | -0.37% | 1.57 | 2.14% |
| 2026-05-15 | 11.11 | 11.25 | 10.70 | 10.81 | -2.35% | 1.95 | 2.63% |
| 2026-05-14 | 11.40 | 11.44 | 11.05 | 11.07 | -3.32% | 2.37 | 3.12% |
| 2026-05-13 | 11.85 | 11.85 | 11.41 | 11.45 | -3.70% | 3.28 | 4.19% |
| 2026-05-12 | 12.30 | 12.37 | 11.78 | 11.89 | -3.49% | 3.20 | 3.93% |
| 2026-05-11 | 12.08 | 12.66 | 11.87 | 12.32 | +1.65% | 4.52 | 5.45% |
| 2026-05-08 | 12.52 | 12.82 | 11.99 | 12.12 | -4.42% | 4.97 | 5.98% |
| 2026-05-07 | 12.52 | 13.25 | 12.24 | 12.68 | +1.68% | 5.47 | 6.33% |
| 2026-05-06 | 11.65 | 12.55 | 11.58 | 12.47 | +7.22% | 5.29 | 6.36% |
| 2026-04-30 | 12.20 | 12.29 | 11.43 | 11.63 | -5.91% | 4.52 | 5.69% |
| 2026-04-29 | 11.80 | 12.45 | 11.54 | 12.36 | +3.60% | 4.48 | 5.47% |
| 2026-04-28 | 12.90 | 12.90 | 11.86 | 11.93 | -11.04% | 6.90 | 8.34% |
| 2026-04-27 | 12.77 | 13.53 | 12.59 | 13.41 | +3.55% | 6.70 | 7.57% |
| 2026-04-24 | 12.18 | 13.17 | 12.05 | 12.95 | +5.89% | 7.84 | 9.17% |
| 2026-04-23 | 11.94 | 12.55 | 11.80 | 12.23 | +0.91% | 6.45 | 7.80% |
| 2026-04-22 | 11.23 | 12.53 | 11.03 | 12.12 | +7.64% | 7.30 | 9.15% |