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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 18.68 | 18.95 | 18.36 | 18.59 | -1.22% | 1.32 | 4.15% |
| 2025-10-21 | 18.26 | 19.00 | 18.07 | 18.82 | +2.34% | 2.00 | 6.25% |
| 2025-10-20 | 18.12 | 18.64 | 17.94 | 18.39 | +3.14% | 1.79 | 5.70% |
| 2025-10-17 | 18.18 | 18.65 | 17.75 | 17.83 | -2.46% | 1.98 | 6.41% |
| 2025-10-16 | 18.31 | 18.85 | 18.01 | 18.28 | -1.56% | 1.73 | 5.49% |
| 2025-10-15 | 17.87 | 18.97 | 17.75 | 18.57 | +4.21% | 2.80 | 8.87% |
| 2025-10-14 | 17.35 | 19.19 | 17.30 | 17.82 | +5.76% | 3.35 | 10.72% |
| 2025-10-13 | 16.25 | 17.40 | 15.89 | 16.85 | -1.52% | 1.79 | 6.22% |
| 2025-10-10 | 17.27 | 17.39 | 16.85 | 17.11 | -0.93% | 1.30 | 4.45% |
| 2025-10-09 | 17.45 | 17.85 | 17.10 | 17.27 | -0.46% | 1.62 | 5.47% |
| 2025-09-30 | 17.72 | 17.77 | 17.20 | 17.35 | -1.76% | 2.39 | 8.01% |
| 2025-09-29 | 15.68 | 18.00 | 15.68 | 17.66 | +12.63% | 4.13 | 14.11% |
| 2025-09-26 | 15.78 | 16.03 | 15.58 | 15.68 | -0.63% | 0.73 | 2.70% |
| 2025-09-25 | 16.15 | 16.26 | 15.70 | 15.78 | -2.35% | 0.98 | 3.58% |
| 2025-09-24 | 16.43 | 16.47 | 16.03 | 16.16 | -1.16% | 0.83 | 3.01% |
| 2025-09-23 | 16.69 | 16.69 | 15.94 | 16.35 | -1.51% | 1.22 | 4.42% |
| 2025-09-22 | 16.31 | 16.78 | 16.30 | 16.60 | +1.78% | 1.11 | 3.94% |
| 2025-09-19 | 16.70 | 16.93 | 16.12 | 16.31 | -2.92% | 1.51 | 5.38% |
| 2025-09-18 | 16.97 | 17.56 | 16.60 | 16.80 | -1.58% | 2.10 | 7.15% |
| 2025-09-17 | 16.98 | 17.15 | 16.87 | 17.07 | +0.35% | 1.26 | 4.34% |