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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.38 | 15.59 | 15.12 | 15.17 | -0.91% | 0.86 | 3.29% |
| 2025-07-21 | 15.26 | 15.56 | 15.19 | 15.31 | +0.39% | 0.85 | 3.22% |
| 2025-07-18 | 15.18 | 15.36 | 14.95 | 15.25 | +0.46% | 0.71 | 2.75% |
| 2025-07-17 | 15.12 | 15.20 | 15.01 | 15.18 | +0.40% | 0.52 | 2.00% |
| 2025-07-16 | 14.81 | 15.20 | 14.80 | 15.12 | +2.02% | 0.90 | 3.50% |
| 2025-07-15 | 14.99 | 15.10 | 14.54 | 14.82 | -1.53% | 0.83 | 3.29% |
| 2025-07-14 | 15.06 | 15.16 | 14.95 | 15.05 | -0.20% | 0.46 | 1.80% |
| 2025-07-11 | 15.45 | 15.45 | 14.73 | 15.08 | -1.89% | 1.16 | 4.50% |
| 2025-07-10 | 15.38 | 15.63 | 15.22 | 15.37 | -0.19% | 0.65 | 2.45% |
| 2025-07-09 | 15.70 | 15.70 | 15.31 | 15.40 | -1.22% | 0.73 | 2.77% |
| 2025-07-08 | 15.84 | 15.92 | 15.50 | 15.59 | -1.76% | 0.99 | 3.71% |
| 2025-07-07 | 14.80 | 16.25 | 14.76 | 15.87 | +7.16% | 1.78 | 6.60% |
| 2025-07-04 | 15.17 | 15.17 | 14.76 | 14.81 | -2.37% | 0.71 | 2.78% |
| 2025-07-03 | 14.72 | 15.30 | 14.66 | 15.17 | +2.85% | 1.27 | 4.96% |
| 2025-07-02 | 15.82 | 15.88 | 14.68 | 14.75 | -7.23% | 1.96 | 7.58% |
| 2025-07-01 | 15.85 | 15.91 | 15.51 | 15.90 | +0.32% | 0.72 | 2.66% |
| 2025-06-30 | 15.80 | 15.94 | 15.60 | 15.85 | -0.06% | 0.93 | 3.44% |
| 2025-06-27 | 16.66 | 16.73 | 15.50 | 15.86 | -2.10% | 1.44 | 5.29% |
| 2025-06-26 | 16.08 | 16.56 | 15.95 | 16.20 | +0.56% | 0.81 | 2.91% |
| 2025-06-25 | 16.26 | 16.36 | 15.97 | 16.11 | -1.41% | 0.73 | 2.64% |