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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.76 | 9.90 | 9.74 | 9.80 | +0.41% | 0.82 | 1.22% |
| 2026-02-12 | 9.89 | 9.92 | 9.70 | 9.76 | -1.41% | 0.83 | 1.24% |
| 2026-02-11 | 9.82 | 9.99 | 9.80 | 9.90 | +0.71% | 0.99 | 1.47% |
| 2026-02-10 | 9.82 | 9.95 | 9.81 | 9.83 | -0.71% | 0.73 | 1.10% |
| 2026-02-09 | 9.88 | 9.93 | 9.80 | 9.90 | +1.12% | 0.98 | 1.46% |
| 2026-02-06 | 9.52 | 9.90 | 9.40 | 9.79 | +2.41% | 1.58 | 2.38% |
| 2026-02-05 | 9.80 | 9.88 | 9.56 | 9.56 | -3.43% | 1.19 | 1.81% |
| 2026-02-04 | 9.74 | 9.92 | 9.67 | 9.90 | +1.54% | 1.15 | 1.73% |
| 2026-02-03 | 9.68 | 9.79 | 9.65 | 9.75 | +1.46% | 0.88 | 1.33% |
| 2026-02-02 | 9.90 | 10.02 | 9.60 | 9.61 | -2.04% | 1.36 | 2.05% |
| 2026-01-30 | 9.77 | 9.85 | 9.47 | 9.81 | -0.30% | 1.51 | 2.30% |
| 2026-01-29 | 9.92 | 10.10 | 9.78 | 9.84 | -1.70% | 1.99 | 2.96% |
| 2026-01-28 | 10.08 | 10.17 | 9.95 | 10.01 | -1.77% | 1.96 | 2.89% |
| 2026-01-27 | 10.79 | 10.83 | 9.76 | 10.19 | -6.77% | 4.44 | 6.47% |
| 2026-01-26 | 11.28 | 11.35 | 10.85 | 10.93 | -3.10% | 3.11 | 4.15% |
| 2026-01-23 | 11.08 | 11.35 | 11.00 | 11.28 | +1.62% | 4.00 | 5.27% |
| 2026-01-22 | 11.31 | 11.48 | 11.03 | 11.10 | -0.63% | 5.68 | 7.47% |
| 2026-01-21 | 10.85 | 11.38 | 10.76 | 11.17 | +5.28% | 8.17 | 10.79% |
| 2026-01-20 | 10.58 | 10.68 | 10.37 | 10.61 | +0.86% | 2.44 | 3.42% |
| 2026-01-19 | 10.23 | 10.59 | 10.23 | 10.52 | +2.33% | 1.97 | 2.77% |