奥联电子 (300585) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	15.95	15.30	-0.63	-3.95%	15.29	16.13	39961	6237	2.34%
2026-03-19	16.17	15.93	-0.46	-2.81%	15.86	16.44	31364	5047	1.83%
2026-03-18	16.21	16.39	0.25	1.55%	16.05	16.47	31389	5115	1.83%
2026-03-17	16.72	16.14	-0.53	-3.18%	16.11	16.88	40935	6734	2.39%
2026-03-16	16.36	16.67	0.23	1.40%	16.23	16.75	40532	6725	2.37%
2026-03-13	16.53	16.44	-0.05	-0.30%	16.42	16.89	37922	6311	2.22%
2026-03-12	16.71	16.49	-0.30	-1.79%	16.45	16.99	45419	7564	2.65%
2026-03-11	16.45	16.79	0.32	1.94%	16.45	17.21	77096	13008	4.51%
2026-03-10	16.02	16.47	0.63	3.98%	15.92	16.69	72442	11823	4.23%
2026-03-09	15.65	15.84	-0.02	-0.13%	15.25	15.92	47075	7344	2.75%
2026-03-06	15.57	15.86	0.20	1.28%	15.57	15.93	43179	6822	2.52%
2026-03-05	15.88	15.66	0.06	0.38%	15.59	16.03	48522	7663	2.84%
2026-03-04	15.50	15.60	0.04	0.26%	15.32	15.73	47130	7318	2.75%
2026-03-03	16.16	15.56	-0.60	-3.71%	15.48	16.34	54356	8636	3.18%
2026-03-02	16.69	16.16	-0.75	-4.44%	15.98	16.72	75433	12250	4.41%
2026-02-27	16.84	16.91	0.00	0.00%	16.59	16.91	64343	10785	3.76%
2026-02-26	17.09	16.91	0.03	0.18%	16.67	17.09	49316	8295	2.88%
2026-02-25	16.72	16.88	0.29	1.75%	16.60	17.37	96088	16313	5.62%
2026-02-24	17.86	16.59	-1.61	-8.85%	15.81	17.98	156792	25817	9.16%
2026-02-13	17.66	18.20	0.55	3.12%	17.56	18.49	75020	13715	4.38%
2026-02-12	17.68	17.65	0.05	0.28%	17.53	17.96	43004	7633	2.51%
2026-02-11	17.92	17.60	-0.25	-1.40%	17.58	18.02	36610	6509	2.14%
2026-02-10	18.20	17.85	-0.34	-1.87%	17.80	18.25	46071	8264	2.69%
2026-02-09	18.00	18.19	0.82	4.72%	17.62	18.38	80683	14584	4.72%
2026-02-06	17.07	17.37	0.32	1.88%	16.93	17.52	39283	6815	2.30%
2026-02-05	17.26	17.05	-0.31	-1.79%	17.03	17.35	27431	4706	1.60%
2026-02-04	17.22	17.36	0.14	0.81%	17.10	17.50	37312	6463	2.18%
2026-02-03	16.99	17.22	0.35	2.07%	16.88	17.23	31106	5319	1.82%
2026-02-02	16.91	16.87	-0.60	-3.43%	16.81	17.26	52976	9027	3.10%
2026-01-30	17.12	17.47	0.30	1.75%	16.89	17.58	48303	8335	2.82%
2026-01-29	17.74	17.17	-0.57	-3.21%	17.11	17.74	59185	10282	3.46%
2026-01-28	18.26	17.74	-0.52	-2.85%	17.70	18.26	50890	9088	2.97%
2026-01-27	18.07	18.26	0.13	0.72%	17.57	18.40	65191	11776	3.81%
2026-01-26	18.99	18.13	-0.86	-4.53%	18.03	19.13	87005	15981	5.08%
2026-01-23	18.08	18.99	0.92	5.09%	18.03	19.15	125956	23653	7.36%
2026-01-22	17.88	18.07	0.20	1.12%	17.83	18.08	39016	6999	2.28%
2026-01-21	17.80	17.87	-0.19	-1.05%	17.55	18.06	64513	11541	3.77%
2026-01-20	18.32	18.06	-0.26	-1.42%	17.95	18.60	70018	12753	4.09%
2026-01-19	18.40	18.32	-0.13	-0.70%	18.21	18.50	50888	9345	2.97%
2026-01-16	18.40	18.45	0.04	0.22%	18.16	18.56	63664	11678	3.72%
2026-01-15	18.30	18.41	0.01	0.05%	18.20	18.62	51802	9510	3.03%
2026-01-14	18.60	18.40	-0.21	-1.13%	18.10	18.85	88581	16392	5.18%
2026-01-13	19.20	18.61	-0.62	-3.22%	18.54	19.33	89531	16861	5.23%
2026-01-12	19.46	19.23	-0.16	-0.83%	19.13	20.49	137042	26674	8.01%
2026-01-09	19.18	19.39	0.14	0.73%	19.07	19.68	114241	22106	6.68%
2026-01-08	18.37	19.25	0.80	4.34%	18.25	19.65	152906	29218	8.94%
2026-01-07	18.99	18.45	-0.67	-3.50%	18.32	18.99	141923	26329	8.29%
2026-01-06	17.49	19.12	1.55	8.82%	17.46	20.67	273254	51808	15.97%
2026-01-05	17.84	17.57	-0.22	-1.24%	17.42	18.00	126178	22117	7.37%
2025-12-31	18.30	17.79	-0.46	-2.52%	17.75	18.98	164354	30013	9.61%
2025-12-30	19.00	18.25	-1.66	-8.34%	17.98	19.17	215972	39547	12.62%
2025-12-29	21.00	19.91	-2.77	-12.21%	19.45	21.00	272572	54450	15.93%
2025-12-19	20.51	22.68	1.87	8.99%	20.51	22.94	197734	43867	11.56%
2025-12-18	20.67	20.81	0.07	0.34%	20.32	21.40	84959	17759	4.97%
2025-12-17	21.00	20.74	-0.22	-1.05%	20.17	21.27	78879	16216	4.61%
2025-12-16	21.41	20.96	-0.59	-2.74%	20.80	21.66	94159	19977	5.50%
2025-12-15	20.91	21.55	0.45	2.13%	20.18	22.19	160341	34209	9.37%
2025-12-12	20.45	21.10	0.65	3.18%	20.32	21.58	131639	27775	7.69%