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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.36 | 11.49 | 10.81 | 10.85 | -4.49% | 6.01 | 8.04% |
| 2025-11-18 | 12.05 | 12.11 | 11.20 | 11.36 | -10.41% | 8.84 | 11.36% |
| 2025-11-17 | 12.36 | 12.92 | 11.80 | 12.68 | +3.01% | 12.57 | 14.98% |
| 2025-11-14 | 13.09 | 13.15 | 12.10 | 12.31 | -9.62% | 13.53 | 15.97% |
| 2025-11-13 | 12.60 | 14.38 | 12.60 | 13.62 | +9.31% | 19.37 | 21.06% |
| 2025-11-12 | 11.66 | 13.29 | 11.29 | 12.46 | +8.92% | 18.26 | 22.33% |
| 2025-11-11 | 9.42 | 11.44 | 9.21 | 11.44 | +20.04% | 11.84 | 16.25% |
| 2025-11-10 | 9.68 | 9.79 | 9.42 | 9.53 | -2.95% | 4.17 | 6.42% |
| 2025-11-07 | 9.38 | 9.98 | 9.17 | 9.82 | +4.58% | 5.89 | 9.01% |
| 2025-11-06 | 8.92 | 9.47 | 8.92 | 9.39 | +5.27% | 4.26 | 6.78% |
| 2025-11-05 | 8.79 | 9.06 | 8.79 | 8.92 | -1.11% | 2.51 | 4.14% |
| 2025-11-04 | 8.72 | 9.39 | 8.70 | 9.02 | +3.56% | 3.87 | 6.27% |
| 2025-11-03 | 8.71 | 8.78 | 8.39 | 8.71 | -0.34% | 2.15 | 3.69% |
| 2025-10-31 | 8.55 | 9.12 | 8.55 | 8.74 | +3.07% | 3.79 | 6.32% |
| 2025-10-30 | 8.33 | 8.68 | 8.22 | 8.48 | +0.24% | 2.19 | 3.82% |
| 2025-10-29 | 8.24 | 8.64 | 8.09 | 8.46 | +1.56% | 2.31 | 4.08% |
| 2025-10-28 | 8.17 | 8.43 | 8.08 | 8.33 | +0.97% | 1.60 | 2.85% |
| 2025-10-27 | 8.40 | 8.50 | 8.15 | 8.25 | -2.94% | 2.04 | 3.65% |
| 2025-10-24 | 8.65 | 8.65 | 8.37 | 8.50 | -2.86% | 2.62 | 4.57% |
| 2025-10-23 | 8.30 | 8.75 | 8.30 | 8.75 | +4.42% | 3.64 | 6.25% |