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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.81 | 16.45 | 15.67 | 16.34 | +4.01% | 1.07 | 3.89% |
| 2025-06-23 | 15.17 | 15.93 | 14.83 | 15.71 | +4.52% | 0.84 | 3.14% |
| 2025-06-20 | 15.14 | 15.29 | 14.96 | 15.03 | -0.66% | 0.33 | 1.28% |
| 2025-06-19 | 15.45 | 15.64 | 15.10 | 15.13 | -3.20% | 0.54 | 2.04% |
| 2025-06-18 | 15.43 | 15.66 | 15.24 | 15.63 | +1.30% | 0.64 | 2.42% |
| 2025-06-17 | 15.21 | 15.46 | 15.08 | 15.43 | +1.45% | 0.52 | 2.00% |
| 2025-06-16 | 15.53 | 15.53 | 15.13 | 15.21 | -1.93% | 0.59 | 2.26% |
| 2025-06-13 | 15.81 | 16.17 | 15.31 | 15.51 | -1.90% | 1.30 | 4.84% |
| 2025-06-12 | 15.36 | 15.86 | 15.27 | 15.81 | +2.60% | 0.82 | 3.06% |
| 2025-06-11 | 15.38 | 15.49 | 15.17 | 15.41 | +1.52% | 0.70 | 2.68% |
| 2025-06-10 | 15.26 | 15.60 | 15.07 | 15.18 | -0.59% | 1.11 | 4.25% |
| 2025-06-09 | 14.49 | 15.63 | 14.45 | 15.27 | +5.17% | 1.38 | 5.28% |
| 2025-06-06 | 14.52 | 14.54 | 14.33 | 14.52 | +0.28% | 0.35 | 1.41% |
| 2025-06-05 | 14.50 | 14.77 | 14.28 | 14.48 | +0.63% | 0.70 | 2.83% |
| 2025-06-04 | 14.22 | 14.54 | 14.06 | 14.39 | +1.91% | 0.62 | 2.51% |
| 2025-06-03 | 14.02 | 14.22 | 13.95 | 14.12 | +0.21% | 0.42 | 1.75% |
| 2025-05-30 | 14.48 | 14.58 | 14.01 | 14.09 | -2.83% | 0.76 | 3.11% |
| 2025-05-29 | 14.20 | 14.55 | 14.12 | 14.50 | +1.90% | 0.67 | 2.70% |
| 2025-05-28 | 14.55 | 14.70 | 14.22 | 14.23 | -1.66% | 0.57 | 2.33% |
| 2025-05-27 | 14.50 | 14.82 | 14.03 | 14.47 | +1.12% | 1.10 | 4.44% |