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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 17.66 | 18.49 | 17.56 | 18.20 | +3.12% | 1.37 | 4.38% |
| 2026-02-12 | 17.68 | 17.96 | 17.53 | 17.65 | +0.28% | 0.76 | 2.51% |
| 2026-02-11 | 17.92 | 18.02 | 17.58 | 17.60 | -1.40% | 0.65 | 2.14% |
| 2026-02-10 | 18.20 | 18.25 | 17.80 | 17.85 | -1.87% | 0.83 | 2.69% |
| 2026-02-09 | 18.00 | 18.38 | 17.62 | 18.19 | +4.72% | 1.46 | 4.72% |
| 2026-02-06 | 17.07 | 17.52 | 16.93 | 17.37 | +1.88% | 0.68 | 2.30% |
| 2026-02-05 | 17.26 | 17.35 | 17.03 | 17.05 | -1.79% | 0.47 | 1.60% |
| 2026-02-04 | 17.22 | 17.50 | 17.10 | 17.36 | +0.81% | 0.65 | 2.18% |
| 2026-02-03 | 16.99 | 17.23 | 16.88 | 17.22 | +2.07% | 0.53 | 1.82% |
| 2026-02-02 | 16.91 | 17.26 | 16.81 | 16.87 | -3.43% | 0.90 | 3.10% |
| 2026-01-30 | 17.12 | 17.58 | 16.89 | 17.47 | +1.75% | 0.83 | 2.82% |
| 2026-01-29 | 17.74 | 17.74 | 17.11 | 17.17 | -3.21% | 1.03 | 3.46% |
| 2026-01-28 | 18.26 | 18.26 | 17.70 | 17.74 | -2.85% | 0.91 | 2.97% |
| 2026-01-27 | 18.07 | 18.40 | 17.57 | 18.26 | +0.72% | 1.18 | 3.81% |
| 2026-01-26 | 18.99 | 19.13 | 18.03 | 18.13 | -4.53% | 1.60 | 5.08% |
| 2026-01-23 | 18.08 | 19.15 | 18.03 | 18.99 | +5.09% | 2.37 | 7.36% |
| 2026-01-22 | 17.88 | 18.08 | 17.83 | 18.07 | +1.12% | 0.70 | 2.28% |
| 2026-01-21 | 17.80 | 18.06 | 17.55 | 17.87 | -1.05% | 1.15 | 3.77% |
| 2026-01-20 | 18.32 | 18.60 | 17.95 | 18.06 | -1.42% | 1.28 | 4.09% |
| 2026-01-19 | 18.40 | 18.50 | 18.21 | 18.32 | -0.70% | 0.93 | 2.97% |