奥联电子(300585)股票行情 奥联电子股票行情 300585股票行情_爱股网
奥联电子(300585)股票行情
奥联电子(300585)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 20.97 | 20.25 | -0.84 | -3.98% | 20.03 | 21.18 | 170618 | 34774.70 | 9.97% | 0.00 |
| 2025-10-24 | 19.20 | 21.09 | 1.79 | 9.27% | 19.01 | 22.00 | 262003 | 55488.65 | 15.31% | 7.00 |
| 2025-10-23 | 18.55 | 19.30 | 0.71 | 3.82% | 18.45 | 19.35 | 133000 | 25295.05 | 7.77% | 0.00 |
| 2025-10-22 | 18.68 | 18.59 | -0.23 | -1.22% | 18.36 | 18.95 | 70942 | 13184.33 | 4.15% | 0.00 |
| 2025-10-21 | 18.26 | 18.82 | 0.43 | 2.34% | 18.07 | 19.00 | 106999 | 19999.13 | 6.25% | 0.00 |
| 2025-10-20 | 18.12 | 18.39 | 0.56 | 3.14% | 17.94 | 18.64 | 97485 | 17869.99 | 5.70% | 0.00 |
| 2025-10-17 | 18.18 | 17.83 | -0.45 | -2.46% | 17.75 | 18.65 | 109631 | 19844.25 | 6.41% | 0.00 |
| 2025-10-16 | 18.31 | 18.28 | -0.29 | -1.56% | 18.01 | 18.85 | 93989 | 17264.53 | 5.49% | 0.00 |
| 2025-10-15 | 17.87 | 18.57 | 0.75 | 4.21% | 17.75 | 18.97 | 151741 | 27977.08 | 8.87% | 0.00 |
| 2025-10-14 | 17.35 | 17.82 | 0.97 | 5.76% | 17.30 | 19.19 | 183423 | 33489.98 | 10.72% | 6.00 |
| 2025-10-13 | 16.25 | 16.85 | -0.26 | -1.52% | 15.89 | 17.40 | 106447 | 17939.19 | 6.22% | 0.00 |
| 2025-10-10 | 17.27 | 17.11 | -0.16 | -0.93% | 16.85 | 17.39 | 76150 | 12981.90 | 4.45% | 0.00 |
| 2025-10-09 | 17.45 | 17.27 | -0.08 | -0.46% | 17.10 | 17.85 | 93537 | 16240.29 | 5.47% | 0.00 |
| 2025-09-30 | 17.72 | 17.35 | -0.31 | -1.76% | 17.20 | 17.77 | 137007 | 23886.90 | 8.01% | 0.00 |
| 2025-09-29 | 15.68 | 17.66 | 1.98 | 12.63% | 15.68 | 18.00 | 241497 | 41329.82 | 14.11% | 0.00 |
| 2025-09-26 | 15.78 | 15.68 | -0.10 | -0.63% | 15.58 | 16.03 | 46237 | 7306.96 | 2.70% | 0.00 |
| 2025-09-25 | 16.15 | 15.78 | -0.38 | -2.35% | 15.70 | 16.26 | 61275 | 9778.19 | 3.58% | 0.00 |
| 2025-09-24 | 16.43 | 16.16 | -0.19 | -1.16% | 16.03 | 16.47 | 51537 | 8345.19 | 3.01% | 0.00 |
| 2025-09-23 | 16.69 | 16.35 | -0.25 | -1.51% | 15.94 | 16.69 | 75647 | 12236.18 | 4.42% | 0.00 |
| 2025-09-22 | 16.31 | 16.60 | 0.29 | 1.78% | 16.30 | 16.78 | 67480 | 11149.37 | 3.94% | 4.00 |
| 2025-09-19 | 16.70 | 16.31 | -0.49 | -2.92% | 16.12 | 16.93 | 92008 | 15081.36 | 5.38% | 0.00 |
| 2025-09-18 | 16.97 | 16.80 | -0.27 | -1.58% | 16.60 | 17.56 | 122260 | 20992.55 | 7.15% | 0.00 |
| 2025-09-17 | 16.98 | 17.07 | 0.06 | 0.35% | 16.87 | 17.15 | 74323 | 12623.43 | 4.34% | 0.00 |
| 2025-09-16 | 16.56 | 17.01 | 0.40 | 2.41% | 16.40 | 17.15 | 109453 | 18419.60 | 6.40% | 0.00 |
| 2025-09-15 | 16.76 | 16.61 | -0.30 | -1.77% | 16.53 | 16.99 | 97064 | 16199.83 | 5.67% | 0.00 |
| 2025-09-12 | 16.30 | 16.91 | 0.50 | 3.05% | 16.27 | 17.40 | 165559 | 28186.32 | 9.68% | 0.00 |
| 2025-09-11 | 16.41 | 16.41 | -0.05 | -0.30% | 16.02 | 16.48 | 65794 | 10719.88 | 3.85% | 0.00 |
| 2025-09-10 | 16.36 | 16.46 | 0.04 | 0.24% | 16.25 | 16.63 | 57163 | 9385.90 | 3.34% | 0.00 |
| 2025-09-09 | 16.48 | 16.42 | -0.13 | -0.79% | 16.23 | 16.79 | 62272 | 10216.80 | 3.64% | 0.00 |
| 2025-09-08 | 15.93 | 16.55 | 0.58 | 3.63% | 15.85 | 16.55 | 97642 | 16005.33 | 5.71% | 0.00 |
| 2025-09-05 | 15.61 | 15.97 | 0.36 | 2.31% | 15.55 | 16.00 | 67229 | 10643.93 | 3.93% | 0.00 |
| 2025-09-04 | 15.70 | 15.61 | -0.17 | -1.08% | 15.28 | 15.98 | 66248 | 10417.67 | 3.87% | 1.00 |
| 2025-09-03 | 16.25 | 15.78 | -0.52 | -3.19% | 15.57 | 16.29 | 97285 | 15419.21 | 5.69% | 0.00 |
| 2025-09-02 | 16.47 | 16.30 | -0.33 | -1.98% | 15.72 | 16.50 | 133170 | 21474.49 | 7.78% | 0.00 |
| 2025-09-01 | 16.13 | 16.63 | 0.39 | 2.40% | 15.95 | 17.11 | 173718 | 28659.18 | 10.15% | 1.00 |
| 2025-08-29 | 15.97 | 16.24 | 0.41 | 2.59% | 15.56 | 16.38 | 131633 | 21131.65 | 7.69% | 7.00 |
| 2025-08-28 | 15.49 | 15.83 | 0.30 | 1.93% | 15.27 | 16.39 | 133612 | 21197.16 | 7.81% | 0.00 |
| 2025-08-27 | 15.95 | 15.53 | -0.43 | -2.69% | 15.53 | 16.28 | 113536 | 18217.09 | 6.64% | 0.00 |
| 2025-08-26 | 16.20 | 15.96 | 0.20 | 1.27% | 15.80 | 16.37 | 123595 | 19955.91 | 7.22% | 0.00 |
| 2025-08-25 | 15.56 | 15.76 | 0.18 | 1.16% | 15.47 | 15.90 | 67094 | 10552.34 | 3.92% | 0.00 |
| 2025-08-22 | 15.61 | 15.58 | -0.01 | -0.06% | 15.36 | 15.62 | 51071 | 7912.18 | 2.98% | 0.00 |
| 2025-08-21 | 15.65 | 15.59 | -0.01 | -0.06% | 15.45 | 15.87 | 51290 | 8020.72 | 3.00% | 0.00 |
| 2025-08-20 | 15.55 | 15.60 | 0.04 | 0.26% | 15.35 | 15.60 | 40412 | 6262.28 | 2.36% | 0.00 |
| 2025-08-19 | 15.54 | 15.56 | 0.11 | 0.71% | 15.21 | 15.64 | 54761 | 8465.25 | 3.20% | 0.00 |
| 2025-08-18 | 15.28 | 15.45 | 0.26 | 1.71% | 15.21 | 15.52 | 51643 | 7948.48 | 3.02% | 0.00 |
| 2025-08-15 | 14.84 | 15.19 | 0.30 | 2.01% | 14.84 | 15.33 | 58031 | 8774.84 | 3.39% | 0.00 |
| 2025-08-14 | 15.75 | 14.89 | -0.85 | -5.40% | 14.80 | 15.78 | 96893 | 14650.92 | 5.66% | 0.00 |
| 2025-08-13 | 15.64 | 15.74 | 0.08 | 0.51% | 15.55 | 15.80 | 50981 | 8010.96 | 2.98% | 0.00 |
| 2025-08-12 | 15.78 | 15.66 | -0.19 | -1.20% | 15.55 | 15.87 | 43980 | 6880.61 | 2.57% | 0.00 |
| 2025-08-11 | 15.45 | 15.85 | 0.45 | 2.92% | 15.44 | 16.08 | 89107 | 14104.03 | 5.21% | 0.00 |
| 2025-08-08 | 15.51 | 15.40 | -0.12 | -0.77% | 15.29 | 15.58 | 36895 | 5673.89 | 2.16% | 0.00 |
| 2025-08-07 | 15.68 | 15.52 | -0.10 | -0.64% | 15.43 | 15.68 | 39039 | 6058.26 | 2.28% | 0.00 |
| 2025-08-06 | 15.61 | 15.62 | 0.02 | 0.13% | 15.49 | 15.75 | 52726 | 8228.48 | 3.08% | 0.00 |
| 2025-08-05 | 15.27 | 15.60 | 0.35 | 2.30% | 15.27 | 15.82 | 81141 | 12642.79 | 4.74% | 0.00 |
| 2025-08-04 | 14.92 | 15.25 | 0.30 | 2.01% | 14.81 | 15.26 | 65322 | 9901.96 | 3.82% | 0.00 |
| 2025-08-01 | 14.73 | 14.95 | 0.22 | 1.49% | 14.67 | 15.01 | 44429 | 6635.04 | 2.60% | 0.00 |
| 2025-07-31 | 14.90 | 14.73 | -0.30 | -2.00% | 14.67 | 15.12 | 42566 | 6332.21 | 2.49% | 0.00 |
| 2025-07-30 | 15.33 | 15.03 | -0.27 | -1.76% | 14.82 | 15.33 | 50450 | 7586.59 | 2.95% | 0.00 |
| 2025-07-29 | 15.45 | 15.30 | -0.11 | -0.71% | 15.19 | 15.65 | 63078 | 9740.08 | 3.69% | 0.00 |
| 2025-07-28 | 15.24 | 15.41 | 0.16 | 1.05% | 15.24 | 15.60 | 52887 | 8145.91 | 3.09% | 0.00 |
| 2025-07-25 | 15.00 | 15.25 | 0.25 | 1.67% | 14.91 | 15.29 | 42835 | 6494.64 | 2.50% | 0.00 |
| 2025-07-24 | 14.92 | 15.00 | 0.10 | 0.67% | 14.90 | 15.13 | 31570 | 4736.81 | 1.85% | 0.00 |
| 2025-07-23 | 15.15 | 14.90 | -0.27 | -1.78% | 14.85 | 15.30 | 38778 | 5806.04 | 2.27% | 0.00 |
| 2025-07-22 | 15.38 | 15.17 | -0.14 | -0.91% | 15.12 | 15.59 | 56222 | 8618.78 | 3.29% | 0.00 |
| 2025-07-21 | 15.26 | 15.31 | 0.06 | 0.39% | 15.19 | 15.56 | 55150 | 8489.96 | 3.22% | 0.00 |
| 2025-07-18 | 15.18 | 15.25 | 0.07 | 0.46% | 14.95 | 15.36 | 47127 | 7128.73 | 2.75% | 0.00 |
| 2025-07-17 | 15.12 | 15.18 | 0.06 | 0.40% | 15.01 | 15.20 | 34255 | 5177.54 | 2.00% | 90.00 |
| 2025-07-16 | 14.81 | 15.12 | 0.30 | 2.02% | 14.80 | 15.20 | 59954 | 9034.28 | 3.50% | 0.00 |
| 2025-07-15 | 14.99 | 14.82 | -0.23 | -1.53% | 14.54 | 15.10 | 56254 | 8308.71 | 3.29% | 0.00 |
| 2025-07-14 | 15.06 | 15.05 | -0.03 | -0.20% | 14.95 | 15.16 | 30853 | 4641.77 | 1.80% | 0.00 |
| 2025-07-11 | 15.45 | 15.08 | -0.29 | -1.89% | 14.73 | 15.45 | 77066 | 11551.41 | 4.50% | 0.00 |
| 2025-07-10 | 15.38 | 15.37 | -0.03 | -0.19% | 15.22 | 15.63 | 41987 | 6452.49 | 2.45% | 0.00 |
| 2025-07-09 | 15.70 | 15.40 | -0.19 | -1.22% | 15.31 | 15.70 | 47448 | 7303.25 | 2.77% | 15.00 |
| 2025-07-08 | 15.84 | 15.59 | -0.28 | -1.76% | 15.50 | 15.92 | 63566 | 9936.86 | 3.71% | 0.00 |
| 2025-07-07 | 14.80 | 15.87 | 1.06 | 7.16% | 14.76 | 16.25 | 112969 | 17811.52 | 6.60% | 0.00 |
| 2025-07-04 | 15.17 | 14.81 | -0.36 | -2.37% | 14.76 | 15.17 | 47485 | 7071.99 | 2.78% | 0.00 |
| 2025-07-03 | 14.72 | 15.17 | 0.42 | 2.85% | 14.66 | 15.30 | 84824 | 12702.02 | 4.96% | 0.00 |
| 2025-07-02 | 15.82 | 14.75 | -1.15 | -7.23% | 14.68 | 15.88 | 129700 | 19605.35 | 7.58% | 0.00 |
| 2025-07-01 | 15.85 | 15.90 | 0.05 | 0.32% | 15.51 | 15.91 | 45521 | 7154.41 | 2.66% | 0.00 |
| 2025-06-30 | 15.80 | 15.85 | -0.01 | -0.06% | 15.60 | 15.94 | 58828 | 9297.51 | 3.44% | 0.00 |
深证大盘股票行情在线 K线走势图
奥联电子(300585)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
