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
2026-05-08	55.21	52.50	-4.70	-8.22%	52.00	55.35	143723	77111	21.20%
2026-05-07	54.49	57.20	1.71	3.08%	53.03	57.96	162747	90210	24.01%
2026-05-06	54.26	55.49	2.29	4.30%	52.02	58.32	202125	112323	29.82%
2026-04-30	49.22	53.20	3.50	7.04%	47.88	56.34	229876	117073	33.92%
2026-04-29	51.68	49.70	-4.69	-8.62%	47.50	52.24	234230	116722	34.56%
2026-04-28	50.00	54.39	8.19	17.73%	47.87	55.22	317934	162150	46.91%
2026-04-27	43.61	46.20	7.70	20.00%	43.61	46.20	105632	48374	15.58%
2026-04-24	35.62	38.50	1.84	5.02%	35.01	40.00	152742	57115	22.54%
2026-04-23	39.39	36.66	-3.17	-7.96%	36.30	40.50	153260	57711	22.61%
2026-04-22	35.34	39.83	4.84	13.83%	35.00	41.87	186265	71010	27.48%
2026-04-21	33.03	34.99	1.49	4.45%	32.20	36.30	165638	56532	24.44%
2026-04-20	34.58	33.50	-2.25	-6.29%	33.33	36.37	175493	60038	25.89%
2026-04-17	31.78	35.75	4.12	13.03%	31.78	37.96	215539	78101	31.80%
2026-04-16	31.58	31.63	-0.13	-0.41%	30.61	31.99	64353	20203	9.49%
2026-04-15	33.00	31.76	-0.65	-2.01%	31.40	33.69	92489	30077	13.65%
2026-04-14	31.96	32.41	1.08	3.45%	31.44	33.45	103188	33537	15.22%
2026-04-13	31.31	31.33	-0.70	-2.19%	31.03	32.56	91372	28748	13.48%
2026-04-10	32.10	32.03	0.24	0.75%	32.00	34.13	119262	39250	17.60%
2026-04-09	31.00	31.79	0.46	1.47%	30.50	33.50	130892	41905	19.31%
2026-04-08	30.00	31.33	2.98	10.51%	29.40	31.88	97433	29971	14.38%
2026-04-07	28.80	28.35	-0.55	-1.90%	28.24	29.80	63912	18467	9.43%
2026-04-03	28.40	28.90	0.91	3.25%	28.20	30.30	80690	23712	11.90%
2026-04-02	29.16	27.99	-1.76	-5.92%	27.66	29.50	54392	15440	8.03%
2026-04-01	30.29	29.75	0.86	2.98%	28.80	30.36	63744	18896	9.40%
2026-03-31	31.59	28.89	-2.53	-8.05%	28.65	31.59	96278	28340	14.20%
2026-03-30	30.90	31.42	0.02	0.06%	30.30	32.04	75079	23365	11.08%
2026-03-27	28.00	31.40	2.07	7.06%	28.00	32.56	114019	35379	16.82%
2026-03-26	30.87	29.33	-1.54	-4.99%	29.18	30.87	72343	21659	10.67%
2026-03-25	28.98	30.87	2.48	8.74%	28.50	33.01	126294	39821	18.63%
2026-03-24	27.17	28.39	2.13	8.11%	25.88	28.43	93859	25460	13.85%
2026-03-23	27.61	26.26	-1.56	-5.61%	25.81	27.64	72927	19603	10.76%
2026-03-20	29.00	27.82	-1.00	-3.47%	27.66	29.50	58299	16625	8.60%
2026-03-19	28.88	28.82	-1.00	-3.35%	28.30	29.43	59122	17052	8.72%
2026-03-18	30.30	29.82	0.42	1.43%	29.17	30.33	66771	19821	9.85%
2026-03-17	32.10	29.40	-2.35	-7.40%	29.00	32.60	107019	32249	15.79%
2026-03-16	32.50	31.75	-0.48	-1.49%	31.20	32.78	85975	27305	12.68%
2026-03-13	33.43	32.23	-2.22	-6.44%	32.23	34.44	86959	28775	12.83%
2026-03-12	32.90	34.45	1.32	3.98%	32.16	34.76	139928	47329	20.64%
2026-03-11	34.91	33.13	-1.61	-4.63%	33.02	36.41	100657	34732	14.85%
2026-03-10	34.30	34.74	2.07	6.34%	34.00	35.85	122794	42789	18.12%
2026-03-09	32.25	32.67	-0.55	-1.66%	30.50	33.44	121870	38705	17.98%
2026-03-06	34.08	33.22	-1.57	-4.51%	33.07	34.72	98611	33159	14.55%
2026-03-05	36.00	34.79	-0.53	-1.50%	34.10	36.87	139630	49515	20.60%
2026-03-04	35.60	35.32	-1.61	-4.36%	34.80	38.25	139432	50335	20.57%
2026-03-03	40.03	36.93	-2.75	-6.93%	36.70	42.66	160258	62743	23.64%
2026-03-02	42.49	39.68	-1.98	-4.75%	39.30	42.90	121084	48995	17.86%
2026-02-27	37.70	41.66	2.07	5.23%	37.68	42.68	185932	76251	27.43%
2026-02-26	32.64	39.59	6.60	20.01%	31.83	39.59	235111	84973	34.69%
2026-02-25	32.97	32.99	0.95	2.97%	32.51	35.66	168064	57221	24.80%
2026-02-24	33.12	32.04	-0.43	-1.32%	30.60	33.40	118641	37754	17.50%
2026-02-13	33.30	32.47	-0.58	-1.75%	32.18	34.93	148388	49525	21.89%
2026-02-12	29.00	33.05	4.06	14.00%	28.88	34.79	195585	63714	28.86%
2026-02-11	29.29	28.99	-1.08	-3.59%	28.55	31.04	116576	34458	17.20%
2026-02-10	27.42	30.07	2.15	7.70%	26.51	30.65	199549	56518	29.44%
2026-02-09	29.00	27.92	-0.99	-3.42%	27.36	30.69	205945	59304	30.39%
2026-02-06	25.03	28.91	3.31	12.93%	24.90	30.72	241354	68619	35.61%
2026-02-05	25.30	25.60	0.05	0.20%	24.30	26.15	124867	31491	18.42%
2026-02-04	24.60	25.55	1.15	4.71%	23.39	25.88	151472	37234	22.35%
2026-02-03	21.81	24.40	3.15	14.82%	21.75	24.80	160781	37565	23.72%
2026-02-02	22.02	21.25	-0.61	-2.79%	20.64	22.96	109420	23588	16.14%
2026-01-30	21.55	21.86	0.38	1.77%	20.06	22.60	150041	31978	22.14%
2026-01-29	20.53	21.48	1.02	4.99%	20.53	22.69	139870	30302	20.64%