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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.45 | 10.52 | 10.16 | 10.28 | -1.53% | 2.07 | 2.97% |
| 2026-01-15 | 10.32 | 10.64 | 10.27 | 10.44 | +0.48% | 2.01 | 2.83% |
| 2026-01-14 | 10.31 | 10.66 | 10.17 | 10.39 | +0.68% | 2.38 | 3.35% |
| 2026-01-13 | 10.65 | 10.80 | 10.29 | 10.32 | -3.64% | 2.66 | 3.75% |
| 2026-01-12 | 10.61 | 10.79 | 10.48 | 10.71 | +0.85% | 3.42 | 4.73% |
| 2026-01-09 | 10.39 | 10.77 | 10.33 | 10.62 | +1.53% | 2.93 | 4.10% |
| 2026-01-08 | 10.55 | 10.64 | 10.38 | 10.46 | +0.19% | 2.42 | 3.39% |
| 2026-01-07 | 10.63 | 10.66 | 10.39 | 10.44 | -1.88% | 2.29 | 3.22% |
| 2026-01-06 | 10.83 | 11.07 | 10.61 | 10.64 | -1.75% | 4.00 | 5.49% |
| 2026-01-05 | 9.95 | 11.13 | 9.95 | 10.83 | +9.39% | 5.51 | 7.62% |
| 2025-12-31 | 10.12 | 10.17 | 9.89 | 9.90 | -2.17% | 1.47 | 2.17% |
| 2025-12-30 | 10.00 | 10.30 | 9.83 | 10.12 | -0.10% | 2.15 | 3.15% |
| 2025-12-29 | 10.31 | 10.50 | 9.94 | 10.13 | -2.78% | 2.65 | 3.85% |
| 2025-12-26 | 10.40 | 10.65 | 10.13 | 10.42 | +2.96% | 4.32 | 6.13% |
| 2025-12-25 | 9.92 | 10.16 | 9.81 | 10.12 | +1.40% | 2.29 | 3.36% |
| 2025-12-24 | 9.89 | 10.25 | 9.89 | 9.98 | -0.89% | 3.25 | 4.78% |
| 2025-12-23 | 9.66 | 10.21 | 9.46 | 10.07 | +4.68% | 4.07 | 6.04% |
| 2025-12-22 | 9.60 | 9.75 | 9.54 | 9.62 | +0.73% | 1.09 | 1.67% |
| 2025-12-19 | 9.40 | 9.58 | 9.31 | 9.55 | +1.27% | 1.08 | 1.67% |
| 2025-12-18 | 9.52 | 9.66 | 9.41 | 9.43 | -1.46% | 1.26 | 1.94% |