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
2025-08-01	14.73	14.95	0.22	1.49%	14.67	15.01	44429	6635	2.60%
2025-07-31	14.90	14.73	-0.30	-2.00%	14.67	15.12	42566	6332	2.49%
2025-07-30	15.33	15.03	-0.27	-1.76%	14.82	15.33	50450	7586	2.95%
2025-07-29	15.45	15.30	-0.11	-0.71%	15.19	15.65	63078	9740	3.69%
2025-07-28	15.24	15.41	0.16	1.05%	15.24	15.60	52887	8145	3.09%
2025-07-25	15.00	15.25	0.25	1.67%	14.91	15.29	42835	6494	2.50%
2025-07-24	14.92	15.00	0.10	0.67%	14.90	15.13	31570	4736	1.85%
2025-07-23	15.15	14.90	-0.27	-1.78%	14.85	15.30	38778	5806	2.27%
2025-07-22	15.38	15.17	-0.14	-0.91%	15.12	15.59	56222	8618	3.29%
2025-07-21	15.26	15.31	0.06	0.39%	15.19	15.56	55150	8489	3.22%
2025-07-18	15.18	15.25	0.07	0.46%	14.95	15.36	47127	7128	2.75%
2025-07-17	15.12	15.18	0.06	0.40%	15.01	15.20	34255	5177	2.00%
2025-07-16	14.81	15.12	0.30	2.02%	14.80	15.20	59954	9034	3.50%
2025-07-15	14.99	14.82	-0.23	-1.53%	14.54	15.10	56254	8308	3.29%
2025-07-14	15.06	15.05	-0.03	-0.20%	14.95	15.16	30853	4641	1.80%
2025-07-11	15.45	15.08	-0.29	-1.89%	14.73	15.45	77066	11551	4.50%
2025-07-10	15.38	15.37	-0.03	-0.19%	15.22	15.63	41987	6452	2.45%
2025-07-09	15.70	15.40	-0.19	-1.22%	15.31	15.70	47448	7303	2.77%
2025-07-08	15.84	15.59	-0.28	-1.76%	15.50	15.92	63566	9936	3.71%
2025-07-07	14.80	15.87	1.06	7.16%	14.76	16.25	112969	17811	6.60%
2025-07-04	15.17	14.81	-0.36	-2.37%	14.76	15.17	47485	7071	2.78%
2025-07-03	14.72	15.17	0.42	2.85%	14.66	15.30	84824	12702	4.96%
2025-07-02	15.82	14.75	-1.15	-7.23%	14.68	15.88	129700	19605	7.58%
2025-07-01	15.85	15.90	0.05	0.32%	15.51	15.91	45521	7154	2.66%
2025-06-30	15.80	15.85	-0.01	-0.06%	15.60	15.94	58828	9297	3.44%
2025-06-27	16.66	15.86	-0.34	-2.10%	15.50	16.73	90448	14409	5.29%
2025-06-26	16.08	16.20	0.09	0.56%	15.95	16.56	49857	8123	2.91%
2025-06-25	16.26	16.11	-0.23	-1.41%	15.97	16.36	45258	7294	2.64%
2025-06-24	15.81	16.34	0.63	4.01%	15.67	16.45	66624	10732	3.89%
2025-06-23	15.17	15.71	0.68	4.52%	14.83	15.93	53750	8360	3.14%
2025-06-20	15.14	15.03	-0.10	-0.66%	14.96	15.29	21871	3295	1.28%
2025-06-19	15.45	15.13	-0.50	-3.20%	15.10	15.64	34918	5354	2.04%
2025-06-18	15.43	15.63	0.20	1.30%	15.24	15.66	41366	6398	2.42%
2025-06-17	15.21	15.43	0.22	1.45%	15.08	15.46	34176	5204	2.00%
2025-06-16	15.53	15.21	-0.30	-1.93%	15.13	15.53	38676	5890	2.26%
2025-06-13	15.81	15.51	-0.30	-1.90%	15.31	16.17	82756	13017	4.84%
2025-06-12	15.36	15.81	0.40	2.60%	15.27	15.86	52446	8185	3.07%
2025-06-11	15.38	15.41	0.23	1.52%	15.17	15.49	45845	7038	2.68%
2025-06-10	15.26	15.18	-0.09	-0.59%	15.07	15.60	72703	11116	4.25%
2025-06-09	14.49	15.27	0.75	5.17%	14.45	15.63	90324	13757	5.28%
2025-06-06	14.52	14.52	0.04	0.28%	14.33	14.54	24044	3468	1.41%
2025-06-05	14.50	14.48	0.09	0.63%	14.28	14.77	48361	7009	2.83%
2025-06-04	14.22	14.39	0.27	1.91%	14.06	14.54	42997	6171	2.51%
2025-06-03	14.02	14.12	0.03	0.21%	13.95	14.22	29956	4227	1.75%
2025-05-30	14.48	14.09	-0.41	-2.83%	14.01	14.58	53163	7567	3.11%
2025-05-29	14.20	14.50	0.27	1.90%	14.12	14.55	46280	6664	2.70%
2025-05-28	14.55	14.23	-0.24	-1.66%	14.22	14.70	39935	5746	2.33%
2025-05-27	14.50	14.47	0.16	1.12%	14.03	14.82	75981	10978	4.44%
2025-05-26	14.27	14.31	0.04	0.28%	14.23	15.04	93764	13665	5.48%
2025-05-23	14.27	14.27	0.03	0.21%	14.26	14.58	56653	8161	3.31%
2025-05-22	14.39	14.24	0.02	0.14%	14.05	14.69	51034	7332	2.98%
2025-05-21	14.18	14.22	-0.04	-0.28%	14.18	14.73	53098	7643	3.10%
2025-05-20	13.98	14.26	0.26	1.86%	13.82	14.31	43823	6196	2.56%
2025-05-19	14.00	14.00	0.11	0.79%	13.60	14.03	40459	5587	2.36%
2025-05-16	13.68	13.89	0.28	2.06%	13.51	13.95	35937	4983	2.10%
2025-05-15	13.78	13.61	-0.17	-1.23%	13.44	13.79	35657	4842	2.08%
2025-05-14	13.82	13.78	-0.07	-0.51%	13.65	13.91	26570	3659	1.55%
2025-05-13	14.26	13.85	-0.25	-1.77%	13.84	14.26	29411	4118	1.72%
2025-05-12	13.95	14.10	0.27	1.95%	13.95	14.11	23138	3252	1.35%
2025-05-09	14.07	13.83	-0.30	-2.12%	13.81	14.18	32253	4489	1.88%
2025-05-08	13.75	14.13	0.28	2.02%	13.75	14.20	38143	5364	2.23%
2025-05-07	13.91	13.85	0.16	1.17%	13.67	14.08	44006	6096	2.57%
2025-05-06	13.48	13.69	0.42	3.17%	13.48	13.78	38226	5208	2.23%
2025-04-30	12.96	13.27	0.30	2.31%	12.87	13.31	28937	3813	1.69%
2025-04-29	12.52	12.97	0.47	3.76%	12.41	13.04	38790	5004	2.27%
2025-04-28	12.72	12.50	-0.23	-1.81%	12.36	12.72	26631	3324	1.56%
2025-04-25	12.71	12.73	0.02	0.16%	12.69	12.90	25700	3283	1.50%
2025-04-24	13.02	12.71	-0.33	-2.53%	12.64	13.10	38039	4869	2.22%