欧莱新材 (688530) - 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
2025-10-31	18.00	17.93	-0.07	-0.39%	17.75	18.22	18069	3246	2.67%
2025-10-30	18.32	18.00	-0.32	-1.75%	18.00	18.66	14186	2587	2.09%
2025-10-29	18.28	18.32	-0.13	-0.70%	18.17	18.55	17894	3279	2.64%
2025-10-28	18.46	18.45	-0.03	-0.16%	18.30	18.78	30680	5691	4.53%
2025-10-27	18.10	18.48	0.52	2.90%	17.98	18.56	29390	5384	4.34%
2025-10-24	17.59	17.96	0.35	1.99%	17.59	18.11	21748	3905	3.21%
2025-10-23	17.57	17.61	-0.08	-0.45%	17.28	17.70	19434	3408	2.87%
2025-10-22	17.31	17.69	0.34	1.96%	17.12	17.82	27922	4895	4.12%
2025-10-21	16.88	17.35	0.52	3.09%	16.78	17.50	24292	4189	3.58%
2025-10-20	16.95	16.83	0.13	0.78%	16.67	17.10	18053	3046	2.66%
2025-10-17	17.43	16.70	-0.72	-4.13%	16.65	17.46	24621	4190	3.63%
2025-10-16	17.70	17.42	-0.27	-1.53%	17.28	17.91	24866	4357	3.67%
2025-10-15	18.20	17.69	-0.24	-1.34%	17.53	18.20	22966	4074	3.39%
2025-10-14	18.52	17.93	-0.59	-3.19%	17.85	18.75	25670	4695	3.79%
2025-10-13	17.05	18.52	0.60	3.35%	16.91	18.59	38927	6996	5.74%
2025-10-10	18.49	17.92	-0.68	-3.66%	17.89	18.58	28577	5157	4.22%
2025-10-09	18.58	18.60	0.10	0.54%	18.52	18.95	25934	4863	3.83%
2025-09-30	18.63	18.50	-0.12	-0.64%	18.48	18.88	21932	4079	3.24%
2025-09-29	18.46	18.62	0.11	0.59%	18.15	18.63	22395	4129	3.30%
2025-09-26	18.62	18.51	-0.31	-1.65%	18.49	19.04	22305	4164	3.29%
2025-09-25	19.28	18.82	-0.38	-1.98%	18.72	19.60	37475	7138	5.53%
2025-09-24	18.10	19.20	0.88	4.80%	18.00	19.78	68342	13062	10.08%
2025-09-23	18.49	18.32	-0.17	-0.92%	17.51	18.77	27626	4981	4.08%
2025-09-22	18.50	18.49	-0.14	-0.75%	18.25	18.72	18500	3410	2.73%
2025-09-19	18.58	18.63	0.05	0.27%	18.40	18.96	27646	5162	4.08%
2025-09-18	18.81	18.58	-0.26	-1.38%	18.35	19.15	33004	6214	4.87%
2025-09-17	18.85	18.84	-0.01	-0.05%	18.60	19.05	18841	3546	2.78%
2025-09-16	18.55	18.85	0.35	1.89%	18.39	18.85	22862	4260	3.37%
2025-09-15	18.55	18.50	0.11	0.60%	18.37	18.72	20235	3751	2.99%
2025-09-12	18.21	18.39	0.13	0.71%	18.03	18.51	24746	4534	3.65%
2025-09-11	17.63	18.26	0.52	2.93%	17.46	18.26	25571	4598	3.77%
2025-09-10	17.62	17.74	0.13	0.74%	17.62	17.95	16055	2853	2.37%
2025-09-09	18.00	17.61	-0.33	-1.84%	17.52	18.00	25003	4433	3.69%
2025-09-08	17.52	17.94	0.23	1.30%	17.52	17.96	23548	4172	3.47%
2025-09-05	17.25	17.71	0.54	3.15%	17.12	17.71	23223	4042	3.43%
2025-09-04	17.48	17.17	-0.29	-1.66%	16.86	17.73	33900	5869	5.00%
2025-09-03	18.00	17.46	-0.38	-2.13%	17.45	18.18	36846	6549	5.44%
2025-09-02	18.90	17.84	-1.13	-5.96%	17.66	19.04	49660	8982	7.33%
2025-09-01	18.27	18.97	0.54	2.93%	18.24	18.97	39921	7482	5.89%
2025-08-29	18.88	18.43	-0.46	-2.44%	18.32	18.92	26463	4883	3.90%
2025-08-28	18.50	18.89	0.43	2.33%	17.95	18.90	43480	8057	6.42%
2025-08-27	18.90	18.46	-0.47	-2.48%	18.45	19.31	37172	7034	5.48%
2025-08-26	19.22	18.93	-0.31	-1.61%	18.83	19.22	32023	6095	4.72%
2025-08-25	19.40	19.24	-0.07	-0.36%	19.15	19.99	43549	8479	6.43%
2025-08-22	19.10	19.31	0.29	1.52%	19.07	19.77	35473	6856	5.23%
2025-08-21	19.33	19.02	-0.20	-1.04%	18.89	19.33	22007	4201	3.25%
2025-08-20	18.77	19.22	0.36	1.91%	18.60	19.23	29165	5530	4.30%
2025-08-19	18.95	18.86	-0.09	-0.47%	18.58	18.95	24979	4695	3.69%
2025-08-18	18.79	18.95	0.24	1.28%	18.65	19.18	29958	5666	4.42%
2025-08-15	18.16	18.71	0.54	2.97%	18.10	18.83	26140	4866	3.86%
2025-08-14	18.96	18.17	-0.76	-4.01%	18.15	19.13	33584	6225	4.95%
2025-08-13	18.97	18.93	-0.25	-1.30%	18.88	19.35	28808	5480	4.25%
2025-08-12	18.73	19.18	0.46	2.46%	18.44	19.23	36715	6945	5.42%
2025-08-11	18.43	18.72	0.29	1.57%	18.32	18.84	21266	3967	3.14%
2025-08-08	18.73	18.43	-0.19	-1.02%	18.16	18.73	25294	4647	3.73%
2025-08-07	18.70	18.62	0.05	0.27%	18.35	18.98	27928	5198	4.12%
2025-08-06	18.26	18.57	0.36	1.98%	18.05	18.72	26804	4938	3.95%
2025-08-05	18.20	18.21	0.08	0.44%	18.04	18.25	16657	3025	2.46%
2025-08-04	17.79	18.13	0.37	2.08%	17.56	18.13	21880	3917	3.23%
2025-08-01	17.87	17.76	-0.02	-0.11%	17.60	17.98	25524	4531	3.77%
2025-07-31	17.93	17.78	-0.12	-0.67%	17.64	18.64	40334	7341	5.95%
2025-07-30	18.35	17.90	-0.09	-0.50%	17.64	18.35	23772	4272	3.51%
2025-07-29	18.01	17.99	-0.15	-0.83%	17.87	18.30	26140	4718	3.86%
2025-07-28	17.80	18.14	0.34	1.91%	17.61	18.16	27350	4906	4.04%
2025-07-25	17.55	17.80	0.38	2.18%	17.46	17.98	29463	5237	4.35%
2025-07-24	17.37	17.42	0.18	1.04%	17.20	17.53	15448	2686	2.28%