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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 18.40 | 18.56 | 18.16 | 18.45 | +0.22% | 1.17 | 3.72% |
| 2026-01-15 | 18.30 | 18.62 | 18.20 | 18.41 | +0.05% | 0.95 | 3.03% |
| 2026-01-14 | 18.60 | 18.85 | 18.10 | 18.40 | -1.13% | 1.64 | 5.18% |
| 2026-01-13 | 19.20 | 19.33 | 18.54 | 18.61 | -3.22% | 1.69 | 5.23% |
| 2026-01-12 | 19.46 | 20.49 | 19.13 | 19.23 | -0.83% | 2.67 | 8.01% |
| 2026-01-09 | 19.18 | 19.68 | 19.07 | 19.39 | +0.73% | 2.21 | 6.68% |
| 2026-01-08 | 18.37 | 19.65 | 18.25 | 19.25 | +4.34% | 2.92 | 8.94% |
| 2026-01-07 | 18.99 | 18.99 | 18.32 | 18.45 | -3.50% | 2.63 | 8.29% |
| 2026-01-06 | 17.49 | 20.67 | 17.46 | 19.12 | +8.82% | 5.18 | 15.97% |
| 2026-01-05 | 17.84 | 18.00 | 17.42 | 17.57 | -1.24% | 2.21 | 7.37% |
| 2025-12-31 | 18.30 | 18.98 | 17.75 | 17.79 | -2.52% | 3.00 | 9.61% |
| 2025-12-30 | 19.00 | 19.17 | 17.98 | 18.25 | -8.34% | 3.95 | 12.62% |
| 2025-12-29 | 21.00 | 21.00 | 19.45 | 19.91 | -12.21% | 5.45 | 15.93% |
| 2025-12-26 | 22.68 | 22.68 | 22.68 | 22.68 | nan% | nan | nan% |
| 2025-12-25 | 22.68 | 22.68 | 22.68 | 22.68 | nan% | nan | nan% |
| 2025-12-24 | 22.68 | 22.68 | 22.68 | 22.68 | nan% | nan | nan% |
| 2025-12-23 | 22.68 | 22.68 | 22.68 | 22.68 | nan% | nan | nan% |
| 2025-12-22 | 22.68 | 22.68 | 22.68 | 22.68 | nan% | nan | nan% |
| 2025-12-19 | 20.51 | 22.94 | 20.51 | 22.68 | +8.99% | 4.39 | 11.56% |
| 2025-12-18 | 20.67 | 21.40 | 20.32 | 20.81 | +0.34% | 1.78 | 4.97% |