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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 14.27 | 15.04 | 14.23 | 14.31 | +0.28% | 1.37 | 5.48% |
| 2025-05-23 | 14.27 | 14.58 | 14.26 | 14.27 | +0.21% | 0.82 | 3.31% |
| 2025-05-22 | 14.39 | 14.69 | 14.05 | 14.24 | +0.14% | 0.73 | 2.98% |
| 2025-05-21 | 14.18 | 14.73 | 14.18 | 14.22 | -0.28% | 0.76 | 3.10% |
| 2025-05-20 | 13.98 | 14.31 | 13.82 | 14.26 | +1.86% | 0.62 | 2.56% |
| 2025-05-19 | 14.00 | 14.03 | 13.60 | 14.00 | +0.79% | 0.56 | 2.36% |
| 2025-05-16 | 13.68 | 13.95 | 13.51 | 13.89 | +2.06% | 0.50 | 2.10% |
| 2025-05-15 | 13.78 | 13.79 | 13.44 | 13.61 | -1.23% | 0.48 | 2.08% |
| 2025-05-14 | 13.82 | 13.91 | 13.65 | 13.78 | -0.51% | 0.37 | 1.55% |
| 2025-05-13 | 14.26 | 14.26 | 13.84 | 13.85 | -1.77% | 0.41 | 1.72% |
| 2025-05-12 | 13.95 | 14.11 | 13.95 | 14.10 | +1.95% | 0.33 | 1.35% |
| 2025-05-09 | 14.07 | 14.18 | 13.81 | 13.83 | -2.12% | 0.45 | 1.88% |
| 2025-05-08 | 13.75 | 14.20 | 13.75 | 14.13 | +2.02% | 0.54 | 2.23% |
| 2025-05-07 | 13.91 | 14.08 | 13.67 | 13.85 | +1.17% | 0.61 | 2.57% |
| 2025-05-06 | 13.48 | 13.78 | 13.48 | 13.69 | +3.17% | 0.52 | 2.23% |