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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.93 | 8.00 | 7.85 | 7.91 | -0.63% | 1.43 | 2.66% |
| 2025-08-18 | 8.01 | 8.05 | 7.92 | 7.96 | -1.12% | 2.21 | 4.09% |
| 2025-08-15 | 8.03 | 8.25 | 7.99 | 8.05 | -0.74% | 3.04 | 5.57% |
| 2025-08-14 | 7.75 | 8.56 | 7.71 | 8.11 | +4.65% | 4.63 | 8.46% |
| 2025-08-13 | 7.64 | 7.85 | 7.59 | 7.75 | +1.57% | 2.09 | 3.99% |
| 2025-08-12 | 7.69 | 7.72 | 7.58 | 7.63 | -0.91% | 0.67 | 1.30% |
| 2025-08-11 | 7.55 | 7.70 | 7.52 | 7.70 | +2.67% | 1.02 | 1.97% |
| 2025-08-08 | 7.53 | 7.57 | 7.47 | 7.50 | -0.92% | 0.48 | 0.94% |
| 2025-08-07 | 7.60 | 7.64 | 7.51 | 7.57 | -0.13% | 0.70 | 1.37% |
| 2025-08-06 | 7.48 | 7.60 | 7.44 | 7.58 | +1.20% | 0.74 | 1.45% |
| 2025-08-05 | 7.51 | 7.57 | 7.44 | 7.49 | +0.27% | 0.67 | 1.31% |
| 2025-08-04 | 7.42 | 7.49 | 7.35 | 7.47 | -0.13% | 0.56 | 1.12% |
| 2025-08-01 | 7.45 | 7.55 | 7.42 | 7.48 | 0.00% | 0.55 | 1.08% |
| 2025-07-31 | 7.50 | 7.57 | 7.41 | 7.48 | -0.40% | 0.79 | 1.56% |
| 2025-07-30 | 7.63 | 7.64 | 7.46 | 7.51 | -1.83% | 0.83 | 1.62% |
| 2025-07-29 | 7.65 | 7.80 | 7.56 | 7.65 | -0.39% | 1.02 | 1.98% |
| 2025-07-28 | 7.62 | 7.71 | 7.56 | 7.68 | +0.39% | 0.83 | 1.61% |
| 2025-07-25 | 7.77 | 7.78 | 7.63 | 7.65 | -1.54% | 1.09 | 2.10% |
| 2025-07-24 | 7.80 | 7.80 | 7.68 | 7.77 | +1.30% | 1.23 | 2.34% |
| 2025-07-23 | 7.96 | 7.99 | 7.66 | 7.67 | -3.64% | 2.06 | 3.90% |