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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 19.92 | 20.56 | 19.50 | 20.23 | +1.56% | 1.78 | 5.16% |
| 2025-11-18 | 20.15 | 20.58 | 19.85 | 19.92 | +0.40% | 1.47 | 4.24% |
| 2025-11-17 | 20.85 | 20.90 | 19.52 | 19.84 | -4.80% | 2.22 | 6.51% |
| 2025-11-14 | 21.00 | 21.11 | 20.46 | 20.84 | -1.42% | 1.73 | 4.88% |
| 2025-11-13 | 20.90 | 21.49 | 20.60 | 21.14 | +0.43% | 1.93 | 5.35% |
| 2025-11-12 | 21.77 | 21.98 | 20.82 | 21.05 | -3.88% | 1.98 | 5.44% |
| 2025-11-11 | 22.12 | 22.50 | 21.78 | 21.90 | -1.35% | 1.97 | 5.23% |
| 2025-11-10 | 23.08 | 23.32 | 22.07 | 22.20 | -3.23% | 3.24 | 8.36% |
| 2025-11-07 | 20.92 | 23.60 | 20.92 | 22.94 | +8.82% | 5.31 | 13.58% |
| 2025-11-06 | 20.78 | 21.20 | 20.06 | 21.08 | +1.05% | 2.10 | 5.94% |
| 2025-11-05 | 20.88 | 21.18 | 20.50 | 20.86 | -0.71% | 1.80 | 5.05% |
| 2025-11-04 | 21.66 | 21.84 | 20.72 | 21.01 | -3.22% | 2.19 | 6.05% |
| 2025-11-03 | 21.18 | 22.06 | 20.72 | 21.71 | +2.60% | 2.91 | 7.86% |
| 2025-10-31 | 21.13 | 21.58 | 20.71 | 21.16 | +0.38% | 2.34 | 6.45% |
| 2025-10-30 | 20.88 | 21.48 | 20.38 | 21.08 | +1.30% | 2.94 | 8.18% |
| 2025-10-29 | 20.49 | 21.10 | 20.05 | 20.81 | +0.92% | 2.50 | 7.08% |
| 2025-10-28 | 20.66 | 22.19 | 20.50 | 20.62 | +1.83% | 3.92 | 10.79% |
| 2025-10-27 | 20.97 | 21.18 | 20.03 | 20.25 | -3.98% | 3.48 | 9.97% |
| 2025-10-24 | 19.20 | 22.00 | 19.01 | 21.09 | +9.27% | 5.55 | 15.31% |
| 2025-10-23 | 18.55 | 19.35 | 18.45 | 19.30 | +3.82% | 2.53 | 7.77% |