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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.60 | 6.95 | 6.49 | 6.80 | +0.74% | 1.75 | 3.84% |
| 2025-05-23 | 6.40 | 7.28 | 6.39 | 6.75 | +5.47% | 2.76 | 5.93% |
| 2025-05-22 | 6.50 | 6.69 | 6.33 | 6.40 | -2.88% | 1.07 | 2.44% |
| 2025-05-21 | 6.50 | 6.77 | 6.46 | 6.59 | +0.76% | 1.18 | 2.61% |
| 2025-05-20 | 6.64 | 6.69 | 6.53 | 6.54 | -1.80% | 0.71 | 1.59% |
| 2025-05-19 | 6.51 | 6.80 | 6.43 | 6.66 | +1.68% | 0.96 | 2.16% |
| 2025-05-16 | 6.44 | 6.59 | 6.42 | 6.55 | +1.08% | 0.90 | 2.04% |
| 2025-05-15 | 6.83 | 6.89 | 6.46 | 6.48 | -5.12% | 1.54 | 3.44% |
| 2025-05-14 | 6.54 | 6.92 | 6.49 | 6.83 | +3.33% | 2.27 | 4.97% |
| 2025-05-13 | 6.49 | 6.66 | 6.40 | 6.61 | +3.12% | 1.58 | 3.56% |
| 2025-05-12 | 6.34 | 6.42 | 6.29 | 6.41 | +2.56% | 0.55 | 1.27% |
| 2025-05-09 | 6.37 | 6.40 | 6.21 | 6.25 | -1.57% | 0.44 | 1.03% |
| 2025-05-08 | 6.28 | 6.37 | 6.22 | 6.35 | +0.63% | 0.50 | 1.17% |
| 2025-05-07 | 6.22 | 6.32 | 6.19 | 6.31 | +2.10% | 0.69 | 1.62% |
| 2025-05-06 | 6.05 | 6.18 | 6.05 | 6.18 | +2.49% | 0.46 | 1.11% |