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
2026-08-20	15.50	15.48	0.22	1.44%	14.85	16.31	68311	10610	3.99%
2026-08-19	16.00	15.26	-0.82	-5.10%	15.18	16.20	66299	10299	3.87%
2026-08-18	16.83	16.08	-0.74	-4.40%	15.77	16.83	52398	8454	3.06%
2026-08-17	16.43	16.82	0.63	3.89%	16.10	16.83	51416	8514	3.00%
2026-08-14	16.62	16.19	-0.33	-2.00%	15.50	16.77	79324	12741	4.64%
2026-08-13	16.90	16.52	0.01	0.06%	16.48	17.36	75306	12726	4.40%
2026-08-12	16.19	16.51	0.32	1.98%	16.12	16.98	63189	10495	3.69%
2026-08-11	15.99	16.19	0.29	1.82%	15.74	16.45	57318	9264	3.35%
2026-08-10	15.51	15.90	0.54	3.52%	15.08	15.90	47037	7361	2.75%
2026-08-07	15.35	15.36	-0.10	-0.65%	14.82	15.52	50947	7728	2.98%
2026-08-06	14.76	15.46	0.69	4.67%	14.58	15.48	55450	8303	3.24%
2026-08-05	14.50	14.77	0.47	3.29%	14.29	14.89	54514	8009	3.19%
2026-08-04	14.30	14.30	0.01	0.07%	13.92	14.50	60517	8602	3.54%
2026-08-03	14.38	14.29	0.16	1.13%	13.80	14.54	67303	9553	3.93%
2026-07-31	13.25	14.13	1.14	8.78%	12.99	14.18	113828	15695	6.65%
2026-07-30	12.79	12.99	0.16	1.25%	12.75	14.27	139220	18721	8.14%
2026-07-29	12.26	12.83	0.57	4.65%	12.12	12.89	64517	8100	3.77%
2026-07-28	12.57	12.26	-0.54	-4.22%	12.22	12.92	41786	5230	2.44%
2026-07-27	12.01	12.80	0.62	5.09%	12.01	13.20	50370	6416	2.94%
2026-07-24	12.11	12.18	-0.03	-0.25%	11.92	12.56	46045	5639	2.69%
2026-07-23	11.83	12.21	0.27	2.26%	11.83	12.28	42712	5167	2.50%
2026-07-22	11.93	11.94	0.00	0.00%	11.60	12.16	50715	6049	2.96%
2026-07-21	11.83	11.94	0.15	1.27%	10.64	12.15	77925	8955	4.55%
2026-07-20	13.05	11.79	-1.11	-8.60%	11.57	13.34	77840	9594	4.55%
2026-07-17	13.93	12.90	-1.01	-7.26%	12.86	14.28	62951	8522	3.68%
2026-07-16	13.82	13.91	0.01	0.07%	13.63	14.36	39072	5464	2.28%
2026-07-15	14.08	13.90	-0.15	-1.07%	13.74	14.25	32446	4539	1.90%
2026-07-14	14.28	14.05	-0.23	-1.61%	13.55	14.43	41682	5809	2.44%
2026-07-13	14.84	14.28	-0.54	-3.64%	14.11	14.89	54247	7852	3.17%
2026-07-10	14.70	14.82	0.12	0.82%	14.66	15.31	37563	5634	2.20%
2026-07-09	14.50	14.70	-0.07	-0.47%	14.15	14.90	39457	5728	2.31%
2026-07-08	15.11	14.77	-0.29	-1.93%	14.41	15.31	35046	5168	2.05%
2026-07-07	15.74	15.06	-0.65	-4.14%	15.00	15.89	46056	7047	2.69%
2026-07-06	16.57	15.71	-1.03	-6.15%	15.55	16.64	67988	10801	3.97%
2026-07-03	16.77	16.74	0.12	0.72%	16.41	17.23	52992	8888	3.10%
2026-07-02	16.82	16.62	-0.19	-1.13%	16.57	17.63	63057	10799	3.69%
2026-07-01	16.35	16.81	0.48	2.94%	15.90	17.23	88038	14701	5.15%
2026-06-30	15.66	16.33	0.93	6.04%	15.25	17.12	100248	16320	5.86%
2026-06-29	16.10	15.40	-0.74	-4.58%	15.13	16.34	46118	7131	2.70%
2026-06-26	16.25	16.14	0.01	0.06%	15.60	16.43	56155	8962	3.28%
2026-06-25	16.70	16.13	-0.57	-3.41%	15.90	16.70	53255	8605	3.11%
2026-06-24	17.30	16.70	-0.59	-3.41%	16.39	17.39	59153	9941	3.46%
2026-06-23	17.71	17.29	-0.41	-2.32%	17.12	17.90	55430	9700	3.24%
2026-06-22	17.90	17.70	-0.22	-1.23%	16.77	18.11	60013	10421	3.51%
2026-06-18	17.89	17.92	0.02	0.11%	17.51	18.36	49604	8911	2.90%
2026-06-17	18.21	17.90	-0.30	-1.65%	17.87	18.37	33661	6074	1.97%
2026-06-16	17.77	18.20	0.27	1.51%	17.61	18.49	49794	9037	2.91%
2026-06-15	17.86	17.93	0.26	1.47%	17.56	18.10	35177	6262	2.06%
2026-06-12	18.18	17.67	-0.26	-1.45%	17.45	19.11	58442	10554	3.42%
2026-06-11	17.80	17.93	0.02	0.11%	17.44	18.28	45541	8164	2.66%
2026-06-10	18.41	17.91	-0.65	-3.50%	17.50	18.56	51866	9300	3.03%
2026-06-09	18.86	18.56	-0.32	-1.69%	18.21	19.38	62291	11618	3.64%
2026-06-08	18.20	18.88	-0.17	-0.89%	17.84	19.19	87751	16369	5.13%
2026-06-05	18.46	19.05	0.81	4.44%	18.02	19.37	104794	19696	6.12%
2026-06-04	18.22	18.24	0.02	0.11%	17.90	18.61	47066	8594	2.75%
2026-06-03	18.20	18.22	0.07	0.39%	17.91	18.80	51626	9446	3.02%
2026-06-02	18.45	18.15	-0.12	-0.66%	17.31	18.50	57776	10332	3.38%
2026-06-01	18.19	18.27	-0.12	-0.65%	18.15	19.18	77152	14340	4.51%
2026-05-29	20.12	18.39	-1.76	-8.73%	18.18	20.24	89642	16861	5.24%
2026-05-28	19.22	20.15	0.98	5.11%	18.68	20.52	99933	19488	5.84%
2026-05-27	19.38	19.17	-0.26	-1.34%	18.90	19.72	61886	11902	3.62%
2026-05-26	20.32	19.43	-0.89	-4.38%	19.17	20.32	85895	16794	5.02%
2026-05-25	20.65	20.32	-0.47	-2.26%	19.57	20.69	136109	27433	7.95%
2026-05-22	22.36	20.79	-1.35	-6.10%	20.61	22.44	145382	30601	8.50%
2026-05-21	22.85	22.14	-0.77	-3.36%	22.03	23.33	106080	24023	6.20%
2026-05-20	22.70	22.91	0.01	0.04%	22.60	23.41	85980	19801	5.02%
2026-05-19	23.76	22.90	-0.39	-1.67%	22.47	23.76	90500	20770	5.29%
2026-05-18	22.13	23.29	1.02	4.58%	21.84	23.61	107139	24522	6.26%
2026-05-15	22.47	22.27	0.09	0.41%	21.96	22.90	88622	19788	5.18%
2026-05-14	21.85	22.18	0.34	1.56%	21.77	22.90	113997	25619	6.66%
2026-05-13	21.51	21.84	0.16	0.74%	21.17	22.10	82282	17836	4.81%