奥联电子(300585)股票行情
奥联电子(300585)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 14.73 | 14.95 | 0.22 | 1.49% | 14.67 | 15.01 | 44429 | 6635.04 | 2.60% | 0.00 |
| 2025-07-31 | 14.90 | 14.73 | -0.30 | -2.00% | 14.67 | 15.12 | 42566 | 6332.21 | 2.49% | 0.00 |
| 2025-07-30 | 15.33 | 15.03 | -0.27 | -1.76% | 14.82 | 15.33 | 50450 | 7586.59 | 2.95% | 0.00 |
| 2025-07-29 | 15.45 | 15.30 | -0.11 | -0.71% | 15.19 | 15.65 | 63078 | 9740.08 | 3.69% | 0.00 |
| 2025-07-28 | 15.24 | 15.41 | 0.16 | 1.05% | 15.24 | 15.60 | 52887 | 8145.91 | 3.09% | 0.00 |
| 2025-07-25 | 15.00 | 15.25 | 0.25 | 1.67% | 14.91 | 15.29 | 42835 | 6494.64 | 2.50% | 0.00 |
| 2025-07-24 | 14.92 | 15.00 | 0.10 | 0.67% | 14.90 | 15.13 | 31570 | 4736.81 | 1.85% | 0.00 |
| 2025-07-23 | 15.15 | 14.90 | -0.27 | -1.78% | 14.85 | 15.30 | 38778 | 5806.04 | 2.27% | 0.00 |
| 2025-07-22 | 15.38 | 15.17 | -0.14 | -0.91% | 15.12 | 15.59 | 56222 | 8618.78 | 3.29% | 0.00 |
| 2025-07-21 | 15.26 | 15.31 | 0.06 | 0.39% | 15.19 | 15.56 | 55150 | 8489.96 | 3.22% | 0.00 |
| 2025-07-18 | 15.18 | 15.25 | 0.07 | 0.46% | 14.95 | 15.36 | 47127 | 7128.73 | 2.75% | 0.00 |
| 2025-07-17 | 15.12 | 15.18 | 0.06 | 0.40% | 15.01 | 15.20 | 34255 | 5177.54 | 2.00% | 90.00 |
| 2025-07-16 | 14.81 | 15.12 | 0.30 | 2.02% | 14.80 | 15.20 | 59954 | 9034.28 | 3.50% | 0.00 |
| 2025-07-15 | 14.99 | 14.82 | -0.23 | -1.53% | 14.54 | 15.10 | 56254 | 8308.71 | 3.29% | 0.00 |
| 2025-07-14 | 15.06 | 15.05 | -0.03 | -0.20% | 14.95 | 15.16 | 30853 | 4641.77 | 1.80% | 0.00 |
| 2025-07-11 | 15.45 | 15.08 | -0.29 | -1.89% | 14.73 | 15.45 | 77066 | 11551.41 | 4.50% | 0.00 |
| 2025-07-10 | 15.38 | 15.37 | -0.03 | -0.19% | 15.22 | 15.63 | 41987 | 6452.49 | 2.45% | 0.00 |
| 2025-07-09 | 15.70 | 15.40 | -0.19 | -1.22% | 15.31 | 15.70 | 47448 | 7303.25 | 2.77% | 15.00 |
| 2025-07-08 | 15.84 | 15.59 | -0.28 | -1.76% | 15.50 | 15.92 | 63566 | 9936.86 | 3.71% | 0.00 |
| 2025-07-07 | 14.80 | 15.87 | 1.06 | 7.16% | 14.76 | 16.25 | 112969 | 17811.52 | 6.60% | 0.00 |
| 2025-07-04 | 15.17 | 14.81 | -0.36 | -2.37% | 14.76 | 15.17 | 47485 | 7071.99 | 2.78% | 0.00 |
| 2025-07-03 | 14.72 | 15.17 | 0.42 | 2.85% | 14.66 | 15.30 | 84824 | 12702.02 | 4.96% | 0.00 |
| 2025-07-02 | 15.82 | 14.75 | -1.15 | -7.23% | 14.68 | 15.88 | 129700 | 19605.35 | 7.58% | 0.00 |
| 2025-07-01 | 15.85 | 15.90 | 0.05 | 0.32% | 15.51 | 15.91 | 45521 | 7154.41 | 2.66% | 0.00 |
| 2025-06-30 | 15.80 | 15.85 | -0.01 | -0.06% | 15.60 | 15.94 | 58828 | 9297.51 | 3.44% | 0.00 |
| 2025-06-27 | 16.66 | 15.86 | -0.34 | -2.10% | 15.50 | 16.73 | 90448 | 14409.85 | 5.29% | 0.00 |
| 2025-06-26 | 16.08 | 16.20 | 0.09 | 0.56% | 15.95 | 16.56 | 49857 | 8123.01 | 2.91% | 0.00 |
| 2025-06-25 | 16.26 | 16.11 | -0.23 | -1.41% | 15.97 | 16.36 | 45258 | 7294.20 | 2.64% | 0.00 |
| 2025-06-24 | 15.81 | 16.34 | 0.63 | 4.01% | 15.67 | 16.45 | 66624 | 10732.41 | 3.89% | 0.00 |
| 2025-06-23 | 15.17 | 15.71 | 0.68 | 4.52% | 14.83 | 15.93 | 53750 | 8360.94 | 3.14% | 0.00 |
| 2025-06-20 | 15.14 | 15.03 | -0.10 | -0.66% | 14.96 | 15.29 | 21871 | 3295.87 | 1.28% | 0.00 |
| 2025-06-19 | 15.45 | 15.13 | -0.50 | -3.20% | 15.10 | 15.64 | 34918 | 5354.03 | 2.04% | 0.00 |
| 2025-06-18 | 15.43 | 15.63 | 0.20 | 1.30% | 15.24 | 15.66 | 41366 | 6398.75 | 2.42% | 0.00 |
| 2025-06-17 | 15.21 | 15.43 | 0.22 | 1.45% | 15.08 | 15.46 | 34176 | 5204.03 | 2.00% | 0.00 |
| 2025-06-16 | 15.53 | 15.21 | -0.30 | -1.93% | 15.13 | 15.53 | 38676 | 5890.72 | 2.26% | 0.00 |
| 2025-06-13 | 15.81 | 15.51 | -0.30 | -1.90% | 15.31 | 16.17 | 82756 | 13017.79 | 4.84% | 0.00 |
| 2025-06-12 | 15.36 | 15.81 | 0.40 | 2.60% | 15.27 | 15.86 | 52446 | 8185.38 | 3.07% | 0.00 |
| 2025-06-11 | 15.38 | 15.41 | 0.23 | 1.52% | 15.17 | 15.49 | 45845 | 7038.67 | 2.68% | 0.00 |
| 2025-06-10 | 15.26 | 15.18 | -0.09 | -0.59% | 15.07 | 15.60 | 72703 | 11116.52 | 4.25% | 0.00 |
| 2025-06-09 | 14.49 | 15.27 | 0.75 | 5.17% | 14.45 | 15.63 | 90324 | 13757.35 | 5.28% | 0.00 |
| 2025-06-06 | 14.52 | 14.52 | 0.04 | 0.28% | 14.33 | 14.54 | 24044 | 3468.09 | 1.41% | 0.00 |
| 2025-06-05 | 14.50 | 14.48 | 0.09 | 0.63% | 14.28 | 14.77 | 48361 | 7009.94 | 2.83% | 0.00 |
| 2025-06-04 | 14.22 | 14.39 | 0.27 | 1.91% | 14.06 | 14.54 | 42997 | 6171.11 | 2.51% | 0.00 |
| 2025-06-03 | 14.02 | 14.12 | 0.03 | 0.21% | 13.95 | 14.22 | 29956 | 4227.06 | 1.75% | 0.00 |
| 2025-05-30 | 14.48 | 14.09 | -0.41 | -2.83% | 14.01 | 14.58 | 53163 | 7567.38 | 3.11% | 0.00 |
| 2025-05-29 | 14.20 | 14.50 | 0.27 | 1.90% | 14.12 | 14.55 | 46280 | 6664.61 | 2.70% | 0.00 |
| 2025-05-28 | 14.55 | 14.23 | -0.24 | -1.66% | 14.22 | 14.70 | 39935 | 5746.02 | 2.33% | 0.00 |
| 2025-05-27 | 14.50 | 14.47 | 0.16 | 1.12% | 14.03 | 14.82 | 75981 | 10978.96 | 4.44% | 0.00 |
| 2025-05-26 | 14.27 | 14.31 | 0.04 | 0.28% | 14.23 | 15.04 | 93764 | 13665.64 | 5.48% | 0.00 |
| 2025-05-23 | 14.27 | 14.27 | 0.03 | 0.21% | 14.26 | 14.58 | 56653 | 8161.56 | 3.31% | 0.00 |
| 2025-05-22 | 14.39 | 14.24 | 0.02 | 0.14% | 14.05 | 14.69 | 51034 | 7332.53 | 2.98% | 0.00 |
| 2025-05-21 | 14.18 | 14.22 | -0.04 | -0.28% | 14.18 | 14.73 | 53098 | 7643.00 | 3.10% | 0.00 |
| 2025-05-20 | 13.98 | 14.26 | 0.26 | 1.86% | 13.82 | 14.31 | 43823 | 6196.62 | 2.56% | 0.00 |
| 2025-05-19 | 14.00 | 14.00 | 0.11 | 0.79% | 13.60 | 14.03 | 40459 | 5587.03 | 2.36% | 1.00 |
| 2025-05-16 | 13.68 | 13.89 | 0.28 | 2.06% | 13.51 | 13.95 | 35937 | 4983.93 | 2.10% | 0.00 |
| 2025-05-15 | 13.78 | 13.61 | -0.17 | -1.23% | 13.44 | 13.79 | 35657 | 4842.81 | 2.08% | 0.00 |
| 2025-05-14 | 13.82 | 13.78 | -0.07 | -0.51% | 13.65 | 13.91 | 26570 | 3659.45 | 1.55% | 0.00 |
| 2025-05-13 | 14.26 | 13.85 | -0.25 | -1.77% | 13.84 | 14.26 | 29411 | 4118.75 | 1.72% | 0.00 |
| 2025-05-12 | 13.95 | 14.10 | 0.27 | 1.95% | 13.95 | 14.11 | 23138 | 3252.78 | 1.35% | 0.00 |
| 2025-05-09 | 14.07 | 13.83 | -0.30 | -2.12% | 13.81 | 14.18 | 32253 | 4489.11 | 1.88% | 0.00 |
| 2025-05-08 | 13.75 | 14.13 | 0.28 | 2.02% | 13.75 | 14.20 | 38143 | 5364.27 | 2.23% | 0.00 |
| 2025-05-07 | 13.91 | 13.85 | 0.16 | 1.17% | 13.67 | 14.08 | 44006 | 6096.72 | 2.57% | 0.00 |
| 2025-05-06 | 13.48 | 13.69 | 0.42 | 3.17% | 13.48 | 13.78 | 38226 | 5208.47 | 2.23% | 0.00 |
| 2025-04-30 | 12.96 | 13.27 | 0.30 | 2.31% | 12.87 | 13.31 | 28937 | 3813.98 | 1.69% | 0.00 |
| 2025-04-29 | 12.52 | 12.97 | 0.47 | 3.76% | 12.41 | 13.04 | 38790 | 5004.95 | 2.27% | 0.00 |
| 2025-04-28 | 12.72 | 12.50 | -0.23 | -1.81% | 12.36 | 12.72 | 26631 | 3324.21 | 1.56% | 0.00 |
| 2025-04-25 | 12.71 | 12.73 | 0.02 | 0.16% | 12.69 | 12.90 | 25700 | 3283.19 | 1.50% | 0.00 |
| 2025-04-24 | 13.02 | 12.71 | -0.33 | -2.53% | 12.64 | 13.10 | 38039 | 4869.01 | 2.22% | 0.00 |
| 2025-04-23 | 12.75 | 13.04 | 0.40 | 3.16% | 12.69 | 13.08 | 44762 | 5772.74 | 2.62% | 0.00 |
| 2025-04-22 | 12.74 | 12.64 | -0.06 | -0.47% | 12.56 | 12.85 | 25932 | 3282.65 | 1.52% | 0.00 |
| 2025-04-21 | 12.58 | 12.70 | 0.18 | 1.44% | 12.40 | 12.71 | 25167 | 3174.10 | 1.47% | 0.00 |
| 2025-04-18 | 12.71 | 12.52 | -0.09 | -0.71% | 12.30 | 12.75 | 28512 | 3559.57 | 1.67% | 0.00 |
| 2025-04-17 | 12.55 | 12.61 | 0.03 | 0.24% | 12.38 | 12.84 | 26483 | 3363.49 | 1.55% | 0.00 |
| 2025-04-16 | 13.00 | 12.58 | -0.36 | -2.78% | 12.31 | 13.00 | 38061 | 4802.78 | 2.22% | 0.00 |
| 2025-04-15 | 13.02 | 12.94 | 0.02 | 0.15% | 12.79 | 13.12 | 29408 | 3803.81 | 1.72% | 0.00 |
| 2025-04-14 | 12.90 | 12.92 | 0.32 | 2.54% | 12.86 | 13.10 | 37058 | 4805.60 | 2.17% | 0.00 |
| 2025-04-11 | 12.49 | 12.60 | 0.07 | 0.56% | 12.31 | 12.84 | 43338 | 5475.94 | 2.53% | 0.00 |
| 2025-04-10 | 12.47 | 12.53 | 0.50 | 4.16% | 12.47 | 13.10 | 65005 | 8293.48 | 3.80% | 0.00 |
| 2025-04-09 | 11.32 | 12.03 | 0.38 | 3.26% | 10.34 | 12.15 | 75618 | 8616.76 | 4.42% | 0.00 |
| 2025-04-08 | 11.60 | 11.65 | -0.03 | -0.26% | 11.26 | 12.28 | 72964 | 8499.33 | 4.26% | 0.00 |
深证大盘股票行情在线 K线走势图
