欧莱新材(688530)股票行情 欧莱新材股票行情 688530股票行情_爱股网
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 |
|---|
| 2025-11-06 | 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 |
| 2025-08-22 | 19.10 | 19.31 | 0.29 | 1.52% | 19.07 | 19.77 | 35473 | 6856.41 | 5.23% | 14.00 |
| 2025-08-21 | 19.33 | 19.02 | -0.20 | -1.04% | 18.89 | 19.33 | 22007 | 4201.54 | 3.25% | 0.00 |
| 2025-08-20 | 18.77 | 19.22 | 0.36 | 1.91% | 18.60 | 19.23 | 29165 | 5530.70 | 4.30% | 0.00 |
| 2025-08-19 | 18.95 | 18.86 | -0.09 | -0.47% | 18.58 | 18.95 | 24979 | 4695.71 | 3.69% | 0.00 |
| 2025-08-18 | 18.79 | 18.95 | 0.24 | 1.28% | 18.65 | 19.18 | 29958 | 5666.47 | 4.42% | 0.00 |
| 2025-08-15 | 18.16 | 18.71 | 0.54 | 2.97% | 18.10 | 18.83 | 26140 | 4866.13 | 3.86% | 0.00 |
| 2025-08-14 | 18.96 | 18.17 | -0.76 | -4.01% | 18.15 | 19.13 | 33584 | 6225.41 | 4.95% | 0.00 |
| 2025-08-13 | 18.97 | 18.93 | -0.25 | -1.30% | 18.88 | 19.35 | 28808 | 5480.65 | 4.25% | 0.00 |
| 2025-08-12 | 18.73 | 19.18 | 0.46 | 2.46% | 18.44 | 19.23 | 36715 | 6945.59 | 5.42% | 0.00 |
| 2025-08-11 | 18.43 | 18.72 | 0.29 | 1.57% | 18.32 | 18.84 | 21266 | 3967.42 | 3.14% | 0.00 |
| 2025-08-08 | 18.73 | 18.43 | -0.19 | -1.02% | 18.16 | 18.73 | 25294 | 4647.74 | 3.73% | 0.00 |
| 2025-08-07 | 18.70 | 18.62 | 0.05 | 0.27% | 18.35 | 18.98 | 27928 | 5198.20 | 4.12% | 0.00 |
| 2025-08-06 | 18.26 | 18.57 | 0.36 | 1.98% | 18.05 | 18.72 | 26804 | 4938.94 | 3.95% | 0.00 |
| 2025-08-05 | 18.20 | 18.21 | 0.08 | 0.44% | 18.04 | 18.25 | 16657 | 3025.74 | 2.46% | 0.00 |
| 2025-08-04 | 17.79 | 18.13 | 0.37 | 2.08% | 17.56 | 18.13 | 21880 | 3917.33 | 3.23% | 0.00 |
| 2025-08-01 | 17.87 | 17.76 | -0.02 | -0.11% | 17.60 | 17.98 | 25524 | 4531.59 | 3.77% | 0.00 |
| 2025-07-31 | 17.93 | 17.78 | -0.12 | -0.67% | 17.64 | 18.64 | 40334 | 7341.59 | 5.95% | 0.00 |
| 2025-07-30 | 18.35 | 17.90 | -0.09 | -0.50% | 17.64 | 18.35 | 23772 | 4272.13 | 3.51% | 0.00 |
| 2025-07-29 | 18.01 | 17.99 | -0.15 | -0.83% | 17.87 | 18.30 | 26140 | 4718.45 | 3.86% | 0.00 |
| 2025-07-28 | 17.80 | 18.14 | 0.34 | 1.91% | 17.61 | 18.16 | 27350 | 4906.71 | 4.04% | 0.00 |
| 2025-07-25 | 17.55 | 17.80 | 0.38 | 2.18% | 17.46 | 17.98 | 29463 | 5237.85 | 4.35% | 0.00 |
| 2025-07-24 | 17.37 | 17.42 | 0.18 | 1.04% | 17.20 | 17.53 | 15448 | 2686.44 | 2.28% | 0.00 |
| 2025-07-23 | 17.20 | 17.24 | 0.05 | 0.29% | 17.05 | 17.44 | 15568 | 2675.86 | 2.30% | 0.00 |
| 2025-07-22 | 17.21 | 17.19 | -0.02 | -0.12% | 16.98 | 17.33 | 18882 | 3241.21 | 2.79% | 0.00 |
| 2025-07-21 | 17.17 | 17.21 | 0.11 | 0.64% | 17.09 | 17.37 | 16752 | 2883.70 | 2.47% | 0.00 |
| 2025-07-18 | 16.91 | 17.10 | 0.19 | 1.12% | 16.88 | 17.11 | 13979 | 2372.76 | 2.06% | 0.00 |
| 2025-07-17 | 16.88 | 16.91 | 0.04 | 0.24% | 16.75 | 16.96 | 16052 | 2708.26 | 2.37% | 0.00 |
| 2025-07-16 | 16.83 | 16.87 | -0.08 | -0.47% | 16.77 | 17.21 | 18558 | 3151.13 | 2.74% | 0.00 |
| 2025-07-15 | 17.10 | 16.95 | -0.12 | -0.70% | 16.70 | 17.35 | 22142 | 3745.78 | 3.27% | 0.00 |
| 2025-07-14 | 16.88 | 17.07 | 0.12 | 0.71% | 16.65 | 17.28 | 22268 | 3802.21 | 3.29% | 0.00 |
| 2025-07-11 | 17.15 | 16.95 | -0.21 | -1.22% | 16.79 | 17.15 | 29161 | 4928.15 | 4.30% | 0.00 |
| 2025-07-10 | 16.51 | 17.16 | 0.65 | 3.94% | 16.45 | 17.48 | 49109 | 8374.63 | 7.25% | 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
