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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 18.13 | 18.58 | 18.12 | 18.36 | +0.77% | 1.33 | 4.23% |
| 2026-04-20 | 18.17 | 18.68 | 18.06 | 18.22 | +0.22% | 1.34 | 4.27% |
| 2026-04-17 | 17.49 | 18.57 | 17.20 | 18.18 | +3.30% | 1.73 | 5.66% |
| 2026-04-16 | 17.72 | 17.95 | 17.20 | 17.60 | -0.45% | 1.48 | 4.94% |
| 2026-04-15 | 18.30 | 18.35 | 17.60 | 17.68 | -3.70% | 2.29 | 7.44% |
| 2026-04-14 | 17.18 | 18.46 | 17.00 | 18.36 | +7.81% | 3.85 | 12.49% |
| 2026-04-13 | 16.03 | 17.40 | 15.99 | 17.03 | +5.91% | 2.29 | 7.95% |
| 2026-04-10 | 16.06 | 16.54 | 15.93 | 16.08 | +0.44% | 0.91 | 3.26% |
| 2026-04-09 | 15.85 | 16.29 | 15.53 | 16.01 | +0.38% | 1.23 | 4.51% |
| 2026-04-08 | 15.74 | 15.98 | 15.67 | 15.95 | +3.71% | 0.55 | 2.04% |
| 2026-04-07 | 15.50 | 15.63 | 15.27 | 15.38 | -0.84% | 0.54 | 2.04% |
| 2026-04-03 | 16.17 | 16.26 | 15.47 | 15.51 | -3.78% | 0.62 | 2.32% |
| 2026-04-02 | 16.26 | 16.48 | 16.00 | 16.12 | -1.23% | 0.71 | 2.57% |
| 2026-04-01 | 16.25 | 16.57 | 16.06 | 16.32 | +2.32% | 0.96 | 3.47% |
| 2026-03-31 | 16.67 | 16.72 | 15.90 | 15.95 | -3.33% | 1.40 | 5.03% |
| 2026-03-30 | 14.81 | 16.67 | 14.80 | 16.50 | +8.70% | 2.04 | 7.43% |
| 2026-03-27 | 14.54 | 15.18 | 14.53 | 15.18 | +2.99% | 0.57 | 2.22% |
| 2026-03-26 | 15.11 | 15.21 | 14.60 | 14.74 | -1.93% | 0.53 | 2.08% |
| 2026-03-25 | 14.87 | 15.15 | 14.87 | 15.03 | +1.35% | 0.58 | 2.27% |
| 2026-03-24 | 14.58 | 14.88 | 14.27 | 14.83 | +3.92% | 0.56 | 2.23% |