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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.26 | 15.28 | 14.11 | 14.27 | -6.73% | 0.84 | 3.34% |
| 2026-03-20 | 15.95 | 16.13 | 15.29 | 15.30 | -3.95% | 0.62 | 2.34% |
| 2026-03-19 | 16.17 | 16.44 | 15.86 | 15.93 | -2.81% | 0.50 | 1.83% |
| 2026-03-18 | 16.21 | 16.47 | 16.05 | 16.39 | +1.55% | 0.51 | 1.83% |
| 2026-03-17 | 16.72 | 16.88 | 16.11 | 16.14 | -3.18% | 0.67 | 2.39% |
| 2026-03-16 | 16.36 | 16.75 | 16.23 | 16.67 | +1.40% | 0.67 | 2.37% |
| 2026-03-13 | 16.53 | 16.89 | 16.42 | 16.44 | -0.30% | 0.63 | 2.22% |
| 2026-03-12 | 16.71 | 16.99 | 16.45 | 16.49 | -1.79% | 0.76 | 2.65% |
| 2026-03-11 | 16.45 | 17.21 | 16.45 | 16.79 | +1.94% | 1.30 | 4.51% |
| 2026-03-10 | 16.02 | 16.69 | 15.92 | 16.47 | +3.98% | 1.18 | 4.23% |
| 2026-03-09 | 15.65 | 15.92 | 15.25 | 15.84 | -0.13% | 0.73 | 2.75% |
| 2026-03-06 | 15.57 | 15.93 | 15.57 | 15.86 | +1.28% | 0.68 | 2.52% |
| 2026-03-05 | 15.88 | 16.03 | 15.59 | 15.66 | +0.38% | 0.77 | 2.84% |
| 2026-03-04 | 15.50 | 15.73 | 15.32 | 15.60 | +0.26% | 0.73 | 2.75% |
| 2026-03-03 | 16.16 | 16.34 | 15.48 | 15.56 | -3.71% | 0.86 | 3.18% |
| 2026-03-02 | 16.69 | 16.72 | 15.98 | 16.16 | -4.44% | 1.23 | 4.41% |
| 2026-02-27 | 16.84 | 16.91 | 16.59 | 16.91 | 0.00% | 1.08 | 3.76% |
| 2026-02-26 | 17.09 | 17.09 | 16.67 | 16.91 | +0.18% | 0.83 | 2.88% |
| 2026-02-25 | 16.72 | 17.37 | 16.60 | 16.88 | +1.75% | 1.63 | 5.62% |
| 2026-02-24 | 17.86 | 17.98 | 15.81 | 16.59 | -8.85% | 2.58 | 9.16% |