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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 21.00 | 21.27 | 20.17 | 20.74 | -1.05% | 1.62 | 4.61% |
| 2025-12-16 | 21.41 | 21.66 | 20.80 | 20.96 | -2.74% | 2.00 | 5.50% |
| 2025-12-15 | 20.91 | 22.19 | 20.18 | 21.55 | +2.13% | 3.42 | 9.37% |
| 2025-12-12 | 20.45 | 21.58 | 20.32 | 21.10 | +3.18% | 2.78 | 7.69% |
| 2025-12-11 | 20.44 | 20.98 | 20.30 | 20.45 | +0.05% | 1.72 | 4.87% |
| 2025-12-10 | 20.58 | 20.80 | 20.22 | 20.44 | -0.68% | 1.43 | 4.07% |
| 2025-12-09 | 20.30 | 20.95 | 20.02 | 20.58 | +1.63% | 1.80 | 5.12% |
| 2025-12-08 | 20.99 | 21.15 | 19.82 | 20.25 | -1.94% | 2.20 | 6.32% |
| 2025-12-05 | 20.00 | 20.88 | 19.43 | 20.65 | +3.51% | 1.96 | 5.65% |
| 2025-12-04 | 19.71 | 20.52 | 19.65 | 19.95 | +1.01% | 1.75 | 5.10% |
| 2025-12-03 | 19.80 | 20.19 | 19.32 | 19.75 | +0.97% | 1.52 | 4.49% |
| 2025-12-02 | 19.71 | 19.87 | 19.24 | 19.56 | -1.06% | 1.26 | 3.78% |
| 2025-12-01 | 19.24 | 20.09 | 18.85 | 19.77 | +2.75% | 1.82 | 5.38% |
| 2025-11-28 | 18.02 | 19.39 | 17.92 | 19.24 | +6.89% | 2.70 | 8.34% |
| 2025-11-27 | 20.17 | 20.28 | 17.73 | 18.00 | -11.63% | 3.76 | 11.78% |
| 2025-11-26 | 20.29 | 20.66 | 19.86 | 20.37 | +2.16% | 1.29 | 3.72% |
| 2025-11-25 | 19.69 | 20.29 | 19.59 | 19.94 | +2.26% | 1.00 | 2.94% |
| 2025-11-24 | 19.19 | 19.68 | 18.81 | 19.50 | +2.25% | 1.22 | 3.68% |
| 2025-11-21 | 19.58 | 20.28 | 18.90 | 19.07 | -4.07% | 1.72 | 5.16% |
| 2025-11-20 | 20.33 | 20.50 | 19.65 | 19.88 | -1.73% | 1.38 | 4.02% |