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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.08 | 8.13 | 7.85 | 7.96 | +0.63% | 3.18 | 5.88% |
| 2025-07-21 | 7.69 | 7.98 | 7.61 | 7.91 | +7.91% | 4.04 | 7.62% |
| 2025-07-18 | 7.26 | 7.42 | 7.26 | 7.33 | +1.10% | 0.99 | 1.99% |
| 2025-07-17 | 7.22 | 7.27 | 7.17 | 7.25 | +0.69% | 0.55 | 1.13% |
| 2025-07-16 | 7.17 | 7.25 | 7.16 | 7.20 | +0.28% | 0.49 | 1.01% |
| 2025-07-15 | 7.35 | 7.35 | 7.11 | 7.18 | -2.45% | 0.95 | 1.94% |
| 2025-07-14 | 7.33 | 7.42 | 7.32 | 7.36 | +0.14% | 0.52 | 1.03% |
| 2025-07-11 | 7.35 | 7.37 | 7.25 | 7.35 | +0.27% | 0.62 | 1.25% |
| 2025-07-10 | 7.35 | 7.38 | 7.31 | 7.33 | 0.00% | 0.57 | 1.14% |
| 2025-07-09 | 7.43 | 7.47 | 7.31 | 7.33 | -1.35% | 0.90 | 1.80% |
| 2025-07-08 | 7.36 | 7.45 | 7.33 | 7.43 | +0.68% | 0.69 | 1.37% |
| 2025-07-07 | 7.31 | 7.41 | 7.31 | 7.38 | +0.41% | 0.59 | 1.18% |
| 2025-07-04 | 7.50 | 7.50 | 7.32 | 7.35 | -2.00% | 0.94 | 1.88% |
| 2025-07-03 | 7.54 | 7.55 | 7.42 | 7.50 | -0.27% | 0.76 | 1.50% |
| 2025-07-02 | 7.57 | 7.57 | 7.39 | 7.52 | -0.13% | 0.95 | 1.88% |
| 2025-07-01 | 7.49 | 7.53 | 7.35 | 7.53 | +0.94% | 1.27 | 2.51% |
| 2025-06-30 | 7.42 | 7.50 | 7.40 | 7.46 | +0.40% | 1.12 | 2.22% |
| 2025-06-27 | 7.50 | 7.64 | 7.41 | 7.43 | -1.59% | 1.68 | 3.31% |
| 2025-06-26 | 7.60 | 7.88 | 7.52 | 7.55 | -1.05% | 2.39 | 4.57% |
| 2025-06-25 | 7.50 | 7.80 | 7.49 | 7.63 | +2.14% | 3.04 | 5.87% |