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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.20 | 9.60 | 8.89 | 9.01 | -6.05% | 2.06 | 3.30% |
| 2026-03-20 | 9.82 | 10.10 | 9.57 | 9.59 | -2.14% | 1.80 | 2.70% |
| 2026-03-19 | 10.07 | 10.32 | 9.72 | 9.80 | -3.64% | 1.88 | 2.78% |
| 2026-03-18 | 10.36 | 10.42 | 10.03 | 10.17 | -1.45% | 1.28 | 1.85% |
| 2026-03-17 | 10.67 | 10.87 | 10.31 | 10.32 | -4.18% | 1.95 | 2.73% |
| 2026-03-16 | 10.60 | 11.10 | 10.56 | 10.77 | +0.75% | 2.32 | 3.15% |
| 2026-03-13 | 10.90 | 11.06 | 10.60 | 10.69 | -2.73% | 3.64 | 4.95% |
| 2026-03-12 | 10.60 | 11.19 | 10.30 | 10.99 | +5.17% | 5.74 | 7.81% |
| 2026-03-11 | 10.14 | 10.50 | 10.08 | 10.45 | +3.88% | 2.29 | 3.26% |
| 2026-03-10 | 10.10 | 10.20 | 9.96 | 10.06 | +0.10% | 1.11 | 1.62% |
| 2026-03-09 | 10.00 | 10.15 | 9.90 | 10.05 | -0.30% | 1.20 | 1.77% |
| 2026-03-06 | 9.77 | 10.10 | 9.72 | 10.08 | +3.28% | 1.02 | 1.51% |
| 2026-03-05 | 9.83 | 9.86 | 9.69 | 9.76 | +1.24% | 0.77 | 1.16% |
| 2026-03-04 | 9.63 | 9.84 | 9.58 | 9.64 | -0.82% | 1.09 | 1.65% |
| 2026-03-03 | 10.18 | 10.29 | 9.72 | 9.72 | -4.52% | 1.56 | 2.32% |
| 2026-03-02 | 10.24 | 10.42 | 10.09 | 10.18 | -1.64% | 1.34 | 1.94% |
| 2026-02-27 | 10.40 | 10.43 | 10.24 | 10.35 | -0.48% | 1.05 | 1.50% |
| 2026-02-26 | 10.64 | 10.75 | 10.32 | 10.40 | -1.70% | 1.94 | 2.74% |
| 2026-02-25 | 10.03 | 10.68 | 10.03 | 10.58 | +5.27% | 2.55 | 3.60% |
| 2026-02-24 | 9.90 | 10.11 | 9.88 | 10.05 | +2.55% | 1.20 | 1.77% |