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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.37 | 8.68 | 8.19 | 8.38 | -0.59% | 2.49 | 4.37% |
| 2025-10-21 | 8.52 | 8.66 | 8.36 | 8.43 | -2.88% | 2.96 | 5.18% |
| 2025-10-20 | 8.45 | 8.85 | 8.26 | 8.68 | +4.20% | 4.67 | 8.01% |
| 2025-10-17 | 7.92 | 8.90 | 7.92 | 8.33 | +5.04% | 4.01 | 7.06% |
| 2025-10-16 | 7.91 | 8.15 | 7.89 | 7.93 | -0.25% | 0.96 | 1.76% |
| 2025-10-15 | 7.89 | 8.07 | 7.80 | 7.95 | +0.63% | 0.71 | 1.33% |
| 2025-10-14 | 8.12 | 8.20 | 7.84 | 7.90 | -3.07% | 1.01 | 1.85% |
| 2025-10-13 | 7.78 | 8.15 | 7.66 | 8.15 | +1.37% | 1.43 | 2.63% |
| 2025-10-10 | 8.19 | 8.21 | 8.01 | 8.04 | -2.19% | 1.30 | 2.38% |
| 2025-10-09 | 8.10 | 8.29 | 8.03 | 8.22 | +3.79% | 1.95 | 3.50% |
| 2025-09-30 | 7.72 | 8.02 | 7.72 | 7.92 | +1.15% | 1.55 | 2.89% |
| 2025-09-29 | 7.60 | 8.30 | 7.57 | 7.83 | +4.96% | 1.97 | 3.67% |
| 2025-09-26 | 7.49 | 7.61 | 7.43 | 7.46 | -0.53% | 0.50 | 0.99% |
| 2025-09-25 | 7.69 | 7.79 | 7.50 | 7.50 | -2.85% | 0.69 | 1.33% |
| 2025-09-24 | 7.45 | 7.73 | 7.38 | 7.72 | +3.62% | 0.78 | 1.51% |
| 2025-09-23 | 7.58 | 7.65 | 7.27 | 7.45 | -2.49% | 0.78 | 1.54% |
| 2025-09-22 | 7.68 | 7.78 | 7.53 | 7.64 | -0.65% | 0.51 | 0.98% |
| 2025-09-19 | 7.77 | 7.84 | 7.66 | 7.69 | -1.03% | 0.64 | 1.23% |
| 2025-09-18 | 7.98 | 8.04 | 7.70 | 7.77 | -3.00% | 0.96 | 1.80% |
| 2025-09-17 | 8.04 | 8.11 | 7.97 | 8.01 | -0.62% | 0.68 | 1.25% |