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
2026-05-15	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%
2026-05-12	21.16	21.68	0.52	2.46%	20.98	22.28	141492	30695	8.27%
2026-05-11	21.56	21.16	-0.54	-2.49%	20.54	21.80	107853	22589	6.30%
2026-05-08	21.80	21.70	-0.07	-0.32%	21.12	22.16	98372	21323	5.75%
2026-05-07	19.96	21.77	2.00	10.12%	19.68	21.96	166993	34857	9.76%
2026-05-06	19.83	19.77	0.26	1.33%	19.67	20.30	104739	20842	6.12%
2026-04-30	20.15	19.51	-0.64	-3.18%	18.96	21.60	124647	24418	7.28%
2026-04-29	19.86	20.15	0.30	1.51%	19.70	20.34	105884	21241	6.19%
2026-04-28	18.91	19.85	0.75	3.93%	18.90	20.40	171549	33911	10.03%
2026-04-27	18.88	19.10	0.17	0.90%	18.70	19.47	83650	16039	4.89%
2026-04-24	19.15	18.93	-0.16	-0.84%	18.68	19.89	85639	16341	5.00%
2026-04-23	18.89	19.09	0.18	0.95%	18.55	19.14	78832	14857	4.61%
2026-04-22	18.36	18.91	0.55	3.00%	18.17	19.11	106975	20031	6.25%
2026-04-21	18.13	18.36	0.14	0.77%	18.12	18.58	72425	13289	4.23%
2026-04-20	18.17	18.22	0.04	0.22%	18.06	18.68	73039	13365	4.27%
2026-04-17	17.49	18.18	0.58	3.30%	17.20	18.57	96902	17343	5.66%
2026-04-16	17.72	17.60	-0.08	-0.45%	17.20	17.95	84594	14811	4.94%
2026-04-15	18.30	17.68	-0.68	-3.70%	17.60	18.35	127329	22888	7.44%
2026-04-14	17.18	18.36	1.33	7.81%	17.00	18.46	213682	38485	12.49%
2026-04-13	16.03	17.03	0.95	5.91%	15.99	17.40	136070	22908	7.95%
2026-04-10	16.06	16.08	0.07	0.44%	15.93	16.54	55854	9080	3.26%
2026-04-09	15.85	16.01	0.06	0.38%	15.53	16.29	77112	12273	4.51%
2026-04-08	15.74	15.95	0.57	3.71%	15.67	15.98	34941	5547	2.04%
2026-04-07	15.50	15.38	-0.13	-0.84%	15.27	15.63	34867	5376	2.04%
2026-04-03	16.17	15.51	-0.61	-3.78%	15.47	16.26	39628	6235	2.32%
2026-04-02	16.26	16.12	-0.20	-1.23%	16.00	16.48	43902	7120	2.57%
2026-04-01	16.25	16.32	0.37	2.32%	16.06	16.57	59363	9641	3.47%
2026-03-31	16.67	15.95	-0.55	-3.33%	15.90	16.72	86067	14009	5.03%
2026-03-30	14.81	16.50	1.32	8.70%	14.80	16.67	127057	20376	7.43%
2026-03-27	14.54	15.18	0.44	2.99%	14.53	15.18	38057	5670	2.22%
2026-03-26	15.11	14.74	-0.29	-1.93%	14.60	15.21	35667	5297	2.08%
2026-03-25	14.87	15.03	0.20	1.35%	14.87	15.15	38891	5841	2.27%
2026-03-24	14.58	14.83	0.56	3.92%	14.27	14.88	38233	5579	2.23%
2026-03-23	15.26	14.27	-1.03	-6.73%	14.11	15.28	57230	8396	3.34%
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%