欧莱新材(688530)股票行情
欧莱新材(688530)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 |
|---|
| 2025-12-22 | 16.20 | 16.26 | 0.16 | 0.99% | 16.09 | 16.45 | 9225 | 1504.72 | 1.36% | 0.00 |
| 2025-12-19 | 16.15 | 16.10 | 0.11 | 0.69% | 16.00 | 16.19 | 10958 | 1762.23 | 1.62% | 0.00 |
| 2025-12-18 | 15.69 | 15.99 | 0.14 | 0.88% | 15.69 | 16.21 | 16761 | 2693.13 | 2.47% | 0.00 |
| 2025-12-17 | 15.72 | 15.85 | 0.02 | 0.13% | 15.42 | 15.96 | 20377 | 3186.71 | 3.01% | 0.00 |
| 2025-12-16 | 16.22 | 15.83 | -0.32 | -1.98% | 15.75 | 16.22 | 12338 | 1964.03 | 1.82% | 7.00 |
| 2025-12-15 | 16.43 | 16.15 | -0.32 | -1.94% | 16.15 | 16.48 | 15600 | 2541.54 | 2.30% | 20.00 |
| 2025-12-12 | 16.35 | 16.47 | 0.10 | 0.61% | 16.18 | 16.66 | 15172 | 2499.17 | 2.24% | 0.00 |
| 2025-12-11 | 16.75 | 16.37 | -0.41 | -2.44% | 16.36 | 17.00 | 14570 | 2413.38 | 2.15% | 0.00 |
| 2025-12-10 | 16.90 | 16.78 | -0.18 | -1.06% | 16.62 | 17.04 | 10492 | 1762.88 | 1.55% | 0.00 |
| 2025-12-09 | 17.32 | 16.96 | -0.23 | -1.34% | 16.89 | 17.32 | 8464 | 1446.19 | 1.25% | 0.00 |
| 2025-12-08 | 17.00 | 17.19 | 0.24 | 1.42% | 16.95 | 17.31 | 12287 | 2111.29 | 1.81% | 0.00 |
| 2025-12-05 | 16.67 | 16.95 | 0.28 | 1.68% | 16.45 | 16.95 | 13681 | 2287.57 | 2.02% | 0.00 |
| 2025-12-04 | 16.95 | 16.67 | -0.28 | -1.65% | 16.53 | 17.03 | 13907 | 2325.04 | 2.05% | 0.00 |
| 2025-12-03 | 17.22 | 16.95 | -0.26 | -1.51% | 16.83 | 17.29 | 10185 | 1730.60 | 1.50% | 0.00 |
| 2025-12-02 | 17.37 | 17.21 | -0.15 | -0.86% | 17.09 | 17.44 | 10039 | 1726.71 | 1.48% | 0.00 |
| 2025-12-01 | 17.30 | 17.36 | 0.06 | 0.35% | 17.21 | 17.60 | 14984 | 2609.28 | 2.21% | 0.00 |
| 2025-11-28 | 16.93 | 17.30 | 0.30 | 1.76% | 16.89 | 17.34 | 14817 | 2539.77 | 2.19% | 0.00 |
| 2025-11-27 | 16.69 | 17.00 | 0.31 | 1.86% | 16.68 | 17.23 | 17958 | 3050.95 | 2.65% | 23.56 |
| 2025-11-26 | 16.97 | 16.69 | -0.20 | -1.18% | 16.66 | 17.10 | 12053 | 2032.81 | 1.78% | 0.00 |
| 2025-11-25 | 16.48 | 16.89 | 0.49 | 2.99% | 16.47 | 17.09 | 18890 | 3184.74 | 2.79% | 0.00 |
| 2025-11-24 | 16.44 | 16.40 | 0.14 | 0.86% | 16.23 | 16.56 | 19421 | 3181.81 | 2.87% | 0.00 |
| 2025-11-21 | 17.03 | 16.26 | -0.85 | -4.97% | 16.11 | 17.18 | 20760 | 3440.90 | 3.06% | 0.00 |
| 2025-11-20 | 17.39 | 17.11 | -0.11 | -0.64% | 17.05 | 17.64 | 16136 | 2781.89 | 2.38% | 0.00 |
| 2025-11-19 | 17.88 | 17.22 | -0.56 | -3.15% | 17.10 | 17.88 | 18071 | 3137.14 | 2.67% | 0.00 |
| 2025-11-18 | 17.67 | 17.78 | 0.10 | 0.57% | 17.55 | 17.89 | 16008 | 2840.59 | 2.36% | 0.00 |
| 2025-11-17 | 17.52 | 17.68 | 0.18 | 1.03% | 17.41 | 17.83 | 18285 | 3235.22 | 2.70% | 0.00 |
| 2025-11-14 | 17.53 | 17.50 | -0.15 | -0.85% | 17.35 | 17.83 | 19790 | 3480.58 | 2.92% | 0.00 |
| 2025-11-13 | 17.54 | 17.65 | 0.09 | 0.51% | 17.49 | 17.93 | 15642 | 2765.64 | 2.31% | 0.00 |
| 2025-11-12 | 17.89 | 17.56 | -0.44 | -2.44% | 17.39 | 17.99 | 19530 | 3450.04 | 2.88% | 0.00 |
| 2025-11-11 | 17.63 | 18.00 | 0.37 | 2.10% | 17.63 | 18.15 | 21427 | 3841.10 | 3.16% | 0.00 |
| 2025-11-10 | 17.57 | 17.63 | 0.06 | 0.34% | 17.53 | 17.77 | 12374 | 2182.69 | 1.83% | 0.00 |
| 2025-11-07 | 17.61 | 17.57 | -0.07 | -0.40% | 17.48 | 17.79 | 14429 | 2541.26 | 2.13% | 0.00 |
| 2025-11-06 | 17.59 | 17.64 | 0.05 | 0.28% | 17.50 | 17.84 | 14517 | 2565.79 | 2.14% | 0.00 |
| 2025-11-05 | 17.40 | 17.59 | 0.04 | 0.23% | 17.30 | 17.72 | 14714 | 2584.82 | 2.17% | 0.00 |
| 2025-11-04 | 17.80 | 17.55 | -0.24 | -1.35% | 17.39 | 17.87 | 21388 | 3758.20 | 3.16% | 0.00 |
| 2025-11-03 | 17.99 | 17.79 | -0.14 | -0.78% | 17.58 | 17.99 | 17412 | 3087.74 | 2.57% | 0.00 |
| 2025-10-31 | 18.00 | 17.93 | -0.07 | -0.39% | 17.75 | 18.22 | 18069 | 3246.34 | 2.67% | 0.00 |
| 2025-10-30 | 18.32 | 18.00 | -0.32 | -1.75% | 18.00 | 18.66 | 14186 | 2587.51 | 2.09% | 0.00 |
| 2025-10-29 | 18.28 | 18.32 | -0.13 | -0.70% | 18.17 | 18.55 | 17894 | 3279.34 | 2.64% | 0.00 |
| 2025-10-28 | 18.46 | 18.45 | -0.03 | -0.16% | 18.30 | 18.78 | 30680 | 5691.98 | 4.53% | 0.00 |
| 2025-10-27 | 18.10 | 18.48 | 0.52 | 2.90% | 17.98 | 18.56 | 29390 | 5384.36 | 4.34% | 0.00 |
| 2025-10-24 | 17.59 | 17.96 | 0.35 | 1.99% | 17.59 | 18.11 | 21748 | 3905.81 | 3.21% | 4.16 |
| 2025-10-23 | 17.57 | 17.61 | -0.08 | -0.45% | 17.28 | 17.70 | 19434 | 3408.64 | 2.87% | 2.00 |
| 2025-10-22 | 17.31 | 17.69 | 0.34 | 1.96% | 17.12 | 17.82 | 27922 | 4895.03 | 4.12% | 7.57 |
| 2025-10-21 | 16.88 | 17.35 | 0.52 | 3.09% | 16.78 | 17.50 | 24292 | 4189.88 | 3.58% | 0.00 |
| 2025-10-20 | 16.95 | 16.83 | 0.13 | 0.78% | 16.67 | 17.10 | 18053 | 3046.40 | 2.66% | 4.17 |
| 2025-10-17 | 17.43 | 16.70 | -0.72 | -4.13% | 16.65 | 17.46 | 24621 | 4190.39 | 3.63% | 0.00 |
| 2025-10-16 | 17.70 | 17.42 | -0.27 | -1.53% | 17.28 | 17.91 | 24866 | 4357.42 | 3.67% | 0.00 |
| 2025-10-15 | 18.20 | 17.69 | -0.24 | -1.34% | 17.53 | 18.20 | 22966 | 4074.95 | 3.39% | 0.00 |
| 2025-10-14 | 18.52 | 17.93 | -0.59 | -3.19% | 17.85 | 18.75 | 25670 | 4695.06 | 3.79% | 0.00 |
| 2025-10-13 | 17.05 | 18.52 | 0.60 | 3.35% | 16.91 | 18.59 | 38927 | 6996.88 | 5.74% | 0.00 |
| 2025-10-10 | 18.49 | 17.92 | -0.68 | -3.66% | 17.89 | 18.58 | 28577 | 5157.23 | 4.22% | 0.00 |
| 2025-10-09 | 18.58 | 18.60 | 0.10 | 0.54% | 18.52 | 18.95 | 25934 | 4863.15 | 3.83% | 0.00 |
| 2025-09-30 | 18.63 | 18.50 | -0.12 | -0.64% | 18.48 | 18.88 | 21932 | 4079.55 | 3.24% | 0.00 |
| 2025-09-29 | 18.46 | 18.62 | 0.11 | 0.59% | 18.15 | 18.63 | 22395 | 4129.23 | 3.30% | 0.00 |
| 2025-09-26 | 18.62 | 18.51 | -0.31 | -1.65% | 18.49 | 19.04 | 22305 | 4164.16 | 3.29% | 0.00 |
| 2025-09-25 | 19.28 | 18.82 | -0.38 | -1.98% | 18.72 | 19.60 | 37475 | 7138.30 | 5.53% | 0.00 |
| 2025-09-24 | 18.10 | 19.20 | 0.88 | 4.80% | 18.00 | 19.78 | 68342 | 13062.94 | 10.08% | 0.00 |
| 2025-09-23 | 18.49 | 18.32 | -0.17 | -0.92% | 17.51 | 18.77 | 27626 | 4981.88 | 4.08% | 0.00 |
| 2025-09-22 | 18.50 | 18.49 | -0.14 | -0.75% | 18.25 | 18.72 | 18500 | 3410.30 | 2.73% | 0.00 |
| 2025-09-19 | 18.58 | 18.63 | 0.05 | 0.27% | 18.40 | 18.96 | 27646 | 5162.14 | 4.08% | 0.00 |
| 2025-09-18 | 18.81 | 18.58 | -0.26 | -1.38% | 18.35 | 19.15 | 33004 | 6214.81 | 4.87% | 0.00 |
| 2025-09-17 | 18.85 | 18.84 | -0.01 | -0.05% | 18.60 | 19.05 | 18841 | 3546.61 | 2.78% | 0.00 |
| 2025-09-16 | 18.55 | 18.85 | 0.35 | 1.89% | 18.39 | 18.85 | 22862 | 4260.52 | 3.37% | 0.00 |
| 2025-09-15 | 18.55 | 18.50 | 0.11 | 0.60% | 18.37 | 18.72 | 20235 | 3751.44 | 2.99% | 0.00 |
| 2025-09-12 | 18.21 | 18.39 | 0.13 | 0.71% | 18.03 | 18.51 | 24746 | 4534.78 | 3.65% | 0.00 |
| 2025-09-11 | 17.63 | 18.26 | 0.52 | 2.93% | 17.46 | 18.26 | 25571 | 4598.09 | 3.77% | 0.00 |
| 2025-09-10 | 17.62 | 17.74 | 0.13 | 0.74% | 17.62 | 17.95 | 16055 | 2853.82 | 2.37% | 0.00 |
| 2025-09-09 | 18.00 | 17.61 | -0.33 | -1.84% | 17.52 | 18.00 | 25003 | 4433.42 | 3.69% | 0.00 |
| 2025-09-08 | 17.52 | 17.94 | 0.23 | 1.30% | 17.52 | 17.96 | 23548 | 4172.31 | 3.47% | 0.00 |
| 2025-09-05 | 17.25 | 17.71 | 0.54 | 3.15% | 17.12 | 17.71 | 23223 | 4042.92 | 3.43% | 0.00 |
| 2025-09-04 | 17.48 | 17.17 | -0.29 | -1.66% | 16.86 | 17.73 | 33900 | 5869.30 | 5.00% | 0.00 |
| 2025-09-03 | 18.00 | 17.46 | -0.38 | -2.13% | 17.45 | 18.18 | 36846 | 6549.76 | 5.44% | 0.00 |
| 2025-09-02 | 18.90 | 17.84 | -1.13 | -5.96% | 17.66 | 19.04 | 49660 | 8982.87 | 7.33% | 0.00 |
| 2025-09-01 | 18.27 | 18.97 | 0.54 | 2.93% | 18.24 | 18.97 | 39921 | 7482.74 | 5.89% | 0.00 |
| 2025-08-29 | 18.88 | 18.43 | -0.46 | -2.44% | 18.32 | 18.92 | 26463 | 4883.91 | 3.90% | 0.00 |
| 2025-08-28 | 18.50 | 18.89 | 0.43 | 2.33% | 17.95 | 18.90 | 43480 | 8057.55 | 6.42% | 0.00 |
| 2025-08-27 | 18.90 | 18.46 | -0.47 | -2.48% | 18.45 | 19.31 | 37172 | 7034.83 | 5.48% | 0.00 |
| 2025-08-26 | 19.22 | 18.93 | -0.31 | -1.61% | 18.83 | 19.22 | 32023 | 6095.83 | 4.72% | 0.00 |
| 2025-08-25 | 19.40 | 19.24 | -0.07 | -0.36% | 19.15 | 19.99 | 43549 | 8479.65 | 6.43% | 0.00 |
上证大盘股票行情在线 K线走势图
欧莱新材(688530)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
