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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.35 | 9.60 | 9.16 | 9.57 | +2.79% | 1.62 | 2.53% |
| 2025-12-16 | 9.72 | 9.72 | 9.23 | 9.31 | -4.22% | 1.55 | 2.43% |
| 2025-12-15 | 9.61 | 9.89 | 9.60 | 9.72 | +0.21% | 1.45 | 2.18% |
| 2025-12-12 | 9.87 | 9.99 | 9.65 | 9.70 | -1.62% | 1.90 | 2.88% |
| 2025-12-11 | 10.22 | 10.40 | 9.86 | 9.86 | -2.95% | 2.41 | 3.53% |
| 2025-12-10 | 10.17 | 10.44 | 10.03 | 10.16 | +0.59% | 2.44 | 3.52% |
| 2025-12-09 | 10.40 | 10.43 | 10.10 | 10.10 | -3.35% | 2.37 | 3.42% |
| 2025-12-08 | 10.27 | 10.51 | 10.14 | 10.45 | +1.16% | 2.65 | 3.77% |
| 2025-12-05 | 10.57 | 10.63 | 10.16 | 10.33 | -0.96% | 2.64 | 3.74% |
| 2025-12-04 | 10.29 | 10.59 | 10.08 | 10.43 | +0.10% | 3.42 | 4.87% |
| 2025-12-03 | 10.76 | 11.28 | 10.33 | 10.42 | -3.07% | 4.04 | 5.57% |
| 2025-12-02 | 10.92 | 11.10 | 10.59 | 10.75 | -3.07% | 3.81 | 5.22% |
| 2025-12-01 | 10.86 | 11.43 | 10.82 | 11.09 | +2.31% | 6.74 | 8.98% |
| 2025-11-28 | 10.73 | 11.31 | 10.66 | 10.84 | -4.49% | 7.53 | 10.16% |
| 2025-11-27 | 10.11 | 11.50 | 10.10 | 11.35 | +10.84% | 10.15 | 13.91% |
| 2025-11-26 | 10.03 | 10.80 | 9.88 | 10.24 | +1.19% | 5.76 | 8.25% |
| 2025-11-25 | 9.93 | 10.25 | 9.83 | 10.12 | +3.16% | 3.08 | 4.52% |
| 2025-11-24 | 10.10 | 10.13 | 9.67 | 9.81 | -0.91% | 2.61 | 3.90% |
| 2025-11-21 | 10.31 | 10.53 | 9.87 | 9.90 | -6.78% | 4.13 | 6.01% |
| 2025-11-20 | 10.93 | 11.04 | 10.53 | 10.62 | -2.12% | 4.45 | 6.11% |