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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 16.56 | 17.15 | 16.40 | 17.01 | +2.41% | 1.84 | 6.40% |
| 2025-09-15 | 16.76 | 16.99 | 16.53 | 16.61 | -1.77% | 1.62 | 5.67% |
| 2025-09-12 | 16.30 | 17.40 | 16.27 | 16.91 | +3.05% | 2.82 | 9.68% |
| 2025-09-11 | 16.41 | 16.48 | 16.02 | 16.41 | -0.30% | 1.07 | 3.85% |
| 2025-09-10 | 16.36 | 16.63 | 16.25 | 16.46 | +0.24% | 0.94 | 3.34% |
| 2025-09-09 | 16.48 | 16.79 | 16.23 | 16.42 | -0.79% | 1.02 | 3.64% |
| 2025-09-08 | 15.93 | 16.55 | 15.85 | 16.55 | +3.63% | 1.60 | 5.71% |
| 2025-09-05 | 15.61 | 16.00 | 15.55 | 15.97 | +2.31% | 1.06 | 3.93% |
| 2025-09-04 | 15.70 | 15.98 | 15.28 | 15.61 | -1.08% | 1.04 | 3.87% |
| 2025-09-03 | 16.25 | 16.29 | 15.57 | 15.78 | -3.19% | 1.54 | 5.69% |
| 2025-09-02 | 16.47 | 16.50 | 15.72 | 16.30 | -1.98% | 2.15 | 7.78% |
| 2025-09-01 | 16.13 | 17.11 | 15.95 | 16.63 | +2.40% | 2.87 | 10.15% |
| 2025-08-29 | 15.97 | 16.38 | 15.56 | 16.24 | +2.59% | 2.11 | 7.69% |
| 2025-08-28 | 15.49 | 16.39 | 15.27 | 15.83 | +1.93% | 2.12 | 7.81% |
| 2025-08-27 | 15.95 | 16.28 | 15.53 | 15.53 | -2.69% | 1.82 | 6.64% |
| 2025-08-26 | 16.20 | 16.37 | 15.80 | 15.96 | +1.27% | 2.00 | 7.22% |
| 2025-08-25 | 15.56 | 15.90 | 15.47 | 15.76 | +1.16% | 1.06 | 3.92% |
| 2025-08-22 | 15.61 | 15.62 | 15.36 | 15.58 | -0.06% | 0.79 | 2.98% |
| 2025-08-21 | 15.65 | 15.87 | 15.45 | 15.59 | -0.06% | 0.80 | 3.00% |
| 2025-08-20 | 15.55 | 15.60 | 15.35 | 15.60 | +0.26% | 0.63 | 2.36% |