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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.38 | 11.52 | 11.12 | 11.26 | -1.05% | 2.03 | 2.65% |
| 2026-04-20 | 11.48 | 11.57 | 11.25 | 11.38 | -0.87% | 2.25 | 2.91% |
| 2026-04-17 | 11.32 | 11.78 | 11.11 | 11.48 | +0.53% | 3.83 | 4.95% |
| 2026-04-16 | 11.24 | 11.88 | 11.24 | 11.42 | +2.15% | 4.17 | 5.34% |
| 2026-04-15 | 11.67 | 11.67 | 11.12 | 11.18 | -4.12% | 4.34 | 5.66% |
| 2026-04-14 | 11.00 | 11.79 | 10.92 | 11.66 | +5.90% | 5.48 | 7.06% |
| 2026-04-13 | 10.64 | 11.04 | 10.55 | 11.01 | +2.71% | 3.47 | 4.68% |
| 2026-04-10 | 10.79 | 11.05 | 10.62 | 10.72 | 0.00% | 2.89 | 3.94% |
| 2026-04-09 | 10.73 | 11.08 | 10.60 | 10.72 | -0.65% | 3.33 | 4.54% |
| 2026-04-08 | 10.71 | 10.79 | 10.53 | 10.79 | +0.37% | 2.94 | 4.05% |
| 2026-04-07 | 10.42 | 10.79 | 10.29 | 10.75 | +5.08% | 2.51 | 3.48% |
| 2026-04-03 | 10.93 | 11.01 | 10.22 | 10.23 | -5.54% | 2.52 | 3.56% |
| 2026-04-02 | 10.53 | 11.02 | 10.53 | 10.83 | +1.50% | 3.24 | 4.42% |
| 2026-04-01 | 10.60 | 10.88 | 10.35 | 10.67 | +1.52% | 2.82 | 3.90% |
| 2026-03-31 | 10.61 | 10.89 | 10.47 | 10.51 | -2.69% | 3.04 | 4.20% |
| 2026-03-30 | 11.05 | 11.35 | 10.68 | 10.80 | -0.28% | 5.34 | 7.20% |
| 2026-03-27 | 9.60 | 11.51 | 9.57 | 10.83 | +11.31% | 6.94 | 9.63% |
| 2026-03-26 | 9.33 | 10.29 | 9.29 | 9.73 | +3.73% | 2.99 | 4.47% |
| 2026-03-25 | 9.45 | 9.49 | 9.25 | 9.38 | -0.74% | 1.32 | 2.08% |
| 2026-03-24 | 9.26 | 9.48 | 9.07 | 9.45 | +4.88% | 1.50 | 2.38% |