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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.99 | 8.07 | 7.89 | 8.06 | +0.88% | 0.83 | 1.54% |
| 2025-09-15 | 7.99 | 8.10 | 7.97 | 7.99 | -0.12% | 0.76 | 1.40% |
| 2025-09-12 | 8.08 | 8.08 | 7.94 | 8.00 | -0.87% | 0.86 | 1.59% |
| 2025-09-11 | 8.08 | 8.11 | 7.97 | 8.07 | -0.49% | 0.99 | 1.81% |
| 2025-09-10 | 8.14 | 8.22 | 8.00 | 8.11 | -0.61% | 1.20 | 2.19% |
| 2025-09-09 | 8.10 | 8.26 | 8.03 | 8.16 | 0.00% | 1.99 | 3.59% |
| 2025-09-08 | 7.89 | 8.18 | 7.84 | 8.16 | +4.62% | 2.53 | 4.62% |
| 2025-09-05 | 7.38 | 7.81 | 7.34 | 7.80 | +5.98% | 1.44 | 2.77% |
| 2025-09-04 | 7.30 | 7.56 | 7.25 | 7.36 | +0.82% | 0.91 | 1.80% |
| 2025-09-03 | 7.53 | 7.60 | 7.26 | 7.30 | -3.05% | 0.67 | 1.32% |
| 2025-09-02 | 7.64 | 7.69 | 7.48 | 7.53 | -1.70% | 0.81 | 1.58% |
| 2025-09-01 | 7.70 | 7.74 | 7.60 | 7.66 | -1.03% | 0.80 | 1.54% |
| 2025-08-29 | 7.58 | 7.88 | 7.55 | 7.74 | +1.57% | 0.99 | 1.88% |
| 2025-08-28 | 7.72 | 7.78 | 7.37 | 7.62 | -1.30% | 1.19 | 2.32% |
| 2025-08-27 | 8.01 | 8.05 | 7.72 | 7.72 | -3.98% | 1.40 | 2.61% |
| 2025-08-26 | 8.23 | 8.29 | 8.03 | 8.04 | -0.86% | 1.42 | 2.59% |
| 2025-08-25 | 7.99 | 8.13 | 7.91 | 8.11 | +2.14% | 1.66 | 3.05% |
| 2025-08-22 | 7.90 | 7.95 | 7.82 | 7.94 | +0.25% | 1.05 | 1.96% |
| 2025-08-21 | 7.96 | 8.00 | 7.89 | 7.92 | -0.75% | 1.13 | 2.11% |
| 2025-08-20 | 7.91 | 8.00 | 7.85 | 7.98 | +0.89% | 1.05 | 1.96% |