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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.33 | 7.47 | 7.26 | 7.47 | +1.91% | 1.64 | 3.26% |
| 2025-06-23 | 7.14 | 7.33 | 7.14 | 7.33 | +1.81% | 0.94 | 1.91% |
| 2025-06-20 | 7.23 | 7.41 | 7.18 | 7.20 | -0.69% | 1.14 | 2.30% |
| 2025-06-19 | 7.39 | 7.55 | 7.23 | 7.25 | -2.81% | 1.67 | 3.35% |
| 2025-06-18 | 7.47 | 7.52 | 7.34 | 7.46 | -1.45% | 1.43 | 2.85% |
| 2025-06-17 | 7.62 | 7.75 | 7.46 | 7.57 | -1.05% | 2.06 | 4.03% |
| 2025-06-16 | 7.52 | 7.66 | 7.51 | 7.65 | +2.27% | 1.93 | 3.75% |
| 2025-06-13 | 7.73 | 7.88 | 7.44 | 7.48 | -4.83% | 2.85 | 5.52% |
| 2025-06-12 | 8.19 | 8.19 | 7.69 | 7.86 | -5.87% | 4.13 | 7.73% |
| 2025-06-11 | 8.21 | 8.48 | 8.15 | 8.35 | +1.83% | 3.91 | 6.98% |
| 2025-06-10 | 8.57 | 8.60 | 8.05 | 8.20 | -6.18% | 5.70 | 10.11% |
| 2025-06-09 | 8.31 | 8.96 | 8.12 | 8.74 | +1.75% | 6.75 | 11.58% |
| 2025-06-06 | 9.00 | 9.36 | 8.55 | 8.59 | -9.86% | 10.62 | 17.58% |
| 2025-06-05 | 8.06 | 9.53 | 8.06 | 9.53 | +20.03% | 10.97 | 17.76% |
| 2025-06-04 | 8.65 | 9.33 | 7.90 | 7.94 | -5.02% | 7.38 | 12.76% |
| 2025-06-03 | 7.30 | 8.67 | 7.30 | 8.36 | +11.76% | 6.07 | 11.12% |
| 2025-05-30 | 7.05 | 7.77 | 6.88 | 7.48 | +4.91% | 3.95 | 7.86% |
| 2025-05-29 | 7.01 | 7.36 | 6.90 | 7.13 | -0.42% | 2.54 | 5.30% |
| 2025-05-28 | 6.84 | 7.47 | 6.78 | 7.16 | +4.68% | 2.74 | 5.64% |
| 2025-05-27 | 6.76 | 7.11 | 6.62 | 6.84 | +0.59% | 1.74 | 3.77% |