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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.54 | 15.64 | 15.21 | 15.56 | +0.71% | 0.85 | 3.20% |
| 2025-08-18 | 15.28 | 15.52 | 15.21 | 15.45 | +1.71% | 0.79 | 3.02% |
| 2025-08-15 | 14.84 | 15.33 | 14.84 | 15.19 | +2.01% | 0.88 | 3.39% |
| 2025-08-14 | 15.75 | 15.78 | 14.80 | 14.89 | -5.40% | 1.47 | 5.66% |
| 2025-08-13 | 15.64 | 15.80 | 15.55 | 15.74 | +0.51% | 0.80 | 2.98% |
| 2025-08-12 | 15.78 | 15.87 | 15.55 | 15.66 | -1.20% | 0.69 | 2.57% |
| 2025-08-11 | 15.45 | 16.08 | 15.44 | 15.85 | +2.92% | 1.41 | 5.21% |
| 2025-08-08 | 15.51 | 15.58 | 15.29 | 15.40 | -0.77% | 0.57 | 2.16% |
| 2025-08-07 | 15.68 | 15.68 | 15.43 | 15.52 | -0.64% | 0.61 | 2.28% |
| 2025-08-06 | 15.61 | 15.75 | 15.49 | 15.62 | +0.13% | 0.82 | 3.08% |
| 2025-08-05 | 15.27 | 15.82 | 15.27 | 15.60 | +2.30% | 1.26 | 4.74% |
| 2025-08-04 | 14.92 | 15.26 | 14.81 | 15.25 | +2.01% | 0.99 | 3.82% |
| 2025-08-01 | 14.73 | 15.01 | 14.67 | 14.95 | +1.49% | 0.66 | 2.60% |
| 2025-07-31 | 14.90 | 15.12 | 14.67 | 14.73 | -2.00% | 0.63 | 2.49% |
| 2025-07-30 | 15.33 | 15.33 | 14.82 | 15.03 | -1.76% | 0.76 | 2.95% |
| 2025-07-29 | 15.45 | 15.65 | 15.19 | 15.30 | -0.71% | 0.97 | 3.69% |
| 2025-07-28 | 15.24 | 15.60 | 15.24 | 15.41 | +1.05% | 0.81 | 3.09% |
| 2025-07-25 | 15.00 | 15.29 | 14.91 | 15.25 | +1.67% | 0.65 | 2.50% |
| 2025-07-24 | 14.92 | 15.13 | 14.90 | 15.00 | +0.67% | 0.47 | 1.84% |
| 2025-07-23 | 15.15 | 15.30 | 14.85 | 14.90 | -1.78% | 0.58 | 2.27% |