奥联电子 sz.300585
20.79
-6.10%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 22.36 | 22.44 | 20.61 | 20.79 | -6.10% | 3.06 | 8.50% |
| 2026-05-21 | 22.85 | 23.33 | 22.03 | 22.14 | -3.36% | 2.40 | 6.20% |
| 2026-05-20 | 22.70 | 23.41 | 22.60 | 22.91 | +0.04% | 1.98 | 5.02% |
| 2026-05-19 | 23.76 | 23.76 | 22.47 | 22.90 | -1.67% | 2.08 | 5.29% |
| 2026-05-18 | 22.13 | 23.61 | 21.84 | 23.29 | +4.58% | 2.45 | 6.26% |
| 2026-05-15 | 22.47 | 22.90 | 21.96 | 22.27 | +0.41% | 1.98 | 5.18% |
| 2026-05-14 | 21.85 | 22.90 | 21.77 | 22.18 | +1.56% | 2.56 | 6.66% |
| 2026-05-13 | 21.51 | 22.10 | 21.17 | 21.84 | +0.74% | 1.78 | 4.81% |
| 2026-05-12 | 21.16 | 22.28 | 20.98 | 21.68 | +2.46% | 3.07 | 8.27% |
| 2026-05-11 | 21.56 | 21.80 | 20.54 | 21.16 | -2.49% | 2.26 | 6.30% |
| 2026-05-08 | 21.80 | 22.16 | 21.12 | 21.70 | -0.32% | 2.13 | 5.75% |
| 2026-05-07 | 19.96 | 21.96 | 19.68 | 21.77 | +10.12% | 3.49 | 9.76% |
| 2026-05-06 | 19.83 | 20.30 | 19.67 | 19.77 | +1.33% | 2.08 | 6.12% |
| 2026-04-30 | 20.15 | 21.60 | 18.96 | 19.51 | -3.18% | 2.44 | 7.28% |
| 2026-04-29 | 19.86 | 20.34 | 19.70 | 20.15 | +1.51% | 2.12 | 6.19% |
| 2026-04-28 | 18.91 | 20.40 | 18.90 | 19.85 | +3.93% | 3.39 | 10.03% |
| 2026-04-27 | 18.88 | 19.47 | 18.70 | 19.10 | +0.90% | 1.60 | 4.89% |
| 2026-04-24 | 19.15 | 19.89 | 18.68 | 18.93 | -0.84% | 1.63 | 5.00% |
| 2026-04-23 | 18.89 | 19.14 | 18.55 | 19.09 | +0.95% | 1.49 | 4.61% |
| 2026-04-22 | 18.36 | 19.11 | 18.17 | 18.91 | +3.00% | 2.00 | 6.25% |