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 |
|---|
| 2026-02-03 | 16.99 | 17.22 | 0.35 | 2.07% | 16.88 | 17.23 | 31106 | 5319.50 | 1.82% | 0.00 |
| 2026-02-02 | 16.91 | 16.87 | -0.60 | -3.43% | 16.81 | 17.26 | 52976 | 9027.69 | 3.10% | 0.00 |
| 2026-01-30 | 17.12 | 17.47 | 0.30 | 1.75% | 16.89 | 17.58 | 48303 | 8335.09 | 2.82% | 0.00 |
| 2026-01-29 | 17.74 | 17.17 | -0.57 | -3.21% | 17.11 | 17.74 | 59185 | 10282.41 | 3.46% | 0.00 |
| 2026-01-28 | 18.26 | 17.74 | -0.52 | -2.85% | 17.70 | 18.26 | 50890 | 9088.26 | 2.97% | 0.00 |
| 2026-01-27 | 18.07 | 18.26 | 0.13 | 0.72% | 17.57 | 18.40 | 65191 | 11776.19 | 3.81% | 0.00 |
| 2026-01-26 | 18.99 | 18.13 | -0.86 | -4.53% | 18.03 | 19.13 | 87005 | 15981.54 | 5.08% | 0.00 |
| 2026-01-23 | 18.08 | 18.99 | 0.92 | 5.09% | 18.03 | 19.15 | 125956 | 23653.11 | 7.36% | 0.00 |
| 2026-01-22 | 17.88 | 18.07 | 0.20 | 1.12% | 17.83 | 18.08 | 39016 | 6999.50 | 2.28% | 0.00 |
| 2026-01-21 | 17.80 | 17.87 | -0.19 | -1.05% | 17.55 | 18.06 | 64513 | 11541.40 | 3.77% | 0.00 |
| 2026-01-20 | 18.32 | 18.06 | -0.26 | -1.42% | 17.95 | 18.60 | 70018 | 12753.90 | 4.09% | 0.00 |
| 2026-01-19 | 18.40 | 18.32 | -0.13 | -0.70% | 18.21 | 18.50 | 50888 | 9345.03 | 2.97% | 0.00 |
| 2026-01-16 | 18.40 | 18.45 | 0.04 | 0.22% | 18.16 | 18.56 | 63664 | 11678.21 | 3.72% | 0.00 |
| 2026-01-15 | 18.30 | 18.41 | 0.01 | 0.05% | 18.20 | 18.62 | 51802 | 9510.75 | 3.03% | 0.00 |
| 2026-01-14 | 18.60 | 18.40 | -0.21 | -1.13% | 18.10 | 18.85 | 88581 | 16392.86 | 5.18% | 1.00 |
| 2026-01-13 | 19.20 | 18.61 | -0.62 | -3.22% | 18.54 | 19.33 | 89531 | 16861.34 | 5.23% | 2.00 |
| 2026-01-12 | 19.46 | 19.23 | -0.16 | -0.83% | 19.13 | 20.49 | 137042 | 26674.31 | 8.01% | 116.00 |
| 2026-01-09 | 19.18 | 19.39 | 0.14 | 0.73% | 19.07 | 19.68 | 114241 | 22106.69 | 6.68% | 0.00 |
| 2026-01-08 | 18.37 | 19.25 | 0.80 | 4.34% | 18.25 | 19.65 | 152906 | 29218.84 | 8.94% | 0.00 |
| 2026-01-07 | 18.99 | 18.45 | -0.67 | -3.50% | 18.32 | 18.99 | 141923 | 26329.94 | 8.29% | 0.00 |
| 2026-01-06 | 17.49 | 19.12 | 1.55 | 8.82% | 17.46 | 20.67 | 273254 | 51808.21 | 15.97% | 10.00 |
| 2026-01-05 | 17.84 | 17.57 | -0.22 | -1.24% | 17.42 | 18.00 | 126178 | 22117.61 | 7.37% | 0.00 |
| 2025-12-31 | 18.30 | 17.79 | -0.46 | -2.52% | 17.75 | 18.98 | 164354 | 30013.03 | 9.61% | 42.00 |
| 2025-12-30 | 19.00 | 18.25 | -1.66 | -8.34% | 17.98 | 19.17 | 215972 | 39547.57 | 12.62% | 0.00 |
| 2025-12-29 | 21.00 | 19.91 | -2.77 | -12.21% | 19.45 | 21.00 | 272572 | 54450.54 | 15.93% | 30.00 |
| 2025-12-19 | 20.51 | 22.68 | 1.87 | 8.99% | 20.51 | 22.94 | 197734 | 43867.83 | 11.56% | 0.00 |
| 2025-12-18 | 20.67 | 20.81 | 0.07 | 0.34% | 20.32 | 21.40 | 84959 | 17759.72 | 4.97% | 0.00 |
| 2025-12-17 | 21.00 | 20.74 | -0.22 | -1.05% | 20.17 | 21.27 | 78879 | 16216.90 | 4.61% | 0.00 |
| 2025-12-16 | 21.41 | 20.96 | -0.59 | -2.74% | 20.80 | 21.66 | 94159 | 19977.53 | 5.50% | 0.00 |
| 2025-12-15 | 20.91 | 21.55 | 0.45 | 2.13% | 20.18 | 22.19 | 160341 | 34209.43 | 9.37% | 0.00 |
| 2025-12-12 | 20.45 | 21.10 | 0.65 | 3.18% | 20.32 | 21.58 | 131639 | 27775.49 | 7.69% | 27.00 |
| 2025-12-11 | 20.44 | 20.45 | 0.01 | 0.05% | 20.30 | 20.98 | 83354 | 17180.34 | 4.87% | 0.00 |
| 2025-12-10 | 20.58 | 20.44 | -0.14 | -0.68% | 20.22 | 20.80 | 69719 | 14258.71 | 4.07% | 0.00 |
| 2025-12-09 | 20.30 | 20.58 | 0.33 | 1.63% | 20.02 | 20.95 | 87683 | 17995.14 | 5.12% | 0.00 |
| 2025-12-08 | 20.99 | 20.25 | -0.40 | -1.94% | 19.82 | 21.15 | 108060 | 21963.25 | 6.32% | 0.00 |
| 2025-12-05 | 20.00 | 20.65 | 0.70 | 3.51% | 19.43 | 20.88 | 96602 | 19599.38 | 5.65% | 0.00 |
| 2025-12-04 | 19.71 | 19.95 | 0.20 | 1.01% | 19.65 | 20.52 | 87183 | 17521.34 | 5.10% | 0.00 |
| 2025-12-03 | 19.80 | 19.75 | 0.19 | 0.97% | 19.32 | 20.19 | 76782 | 15208.36 | 4.49% | 0.00 |
| 2025-12-02 | 19.71 | 19.56 | -0.21 | -1.06% | 19.24 | 19.87 | 64671 | 12599.32 | 3.78% | 0.00 |
| 2025-12-01 | 19.24 | 19.77 | 0.53 | 2.75% | 18.85 | 20.09 | 92013 | 18151.38 | 5.38% | 0.00 |
| 2025-11-28 | 18.02 | 19.24 | 1.24 | 6.89% | 17.92 | 19.39 | 142791 | 26950.30 | 8.34% | 0.00 |
| 2025-11-27 | 20.17 | 18.00 | -2.37 | -11.63% | 17.73 | 20.28 | 201565 | 37571.59 | 11.78% | 0.00 |
| 2025-11-26 | 20.29 | 20.37 | 0.43 | 2.16% | 19.86 | 20.66 | 63602 | 12929.69 | 3.72% | 0.00 |
| 2025-11-25 | 19.69 | 19.94 | 0.44 | 2.26% | 19.59 | 20.29 | 50277 | 10035.29 | 2.94% | 0.00 |
| 2025-11-24 | 19.19 | 19.50 | 0.43 | 2.25% | 18.81 | 19.68 | 63045 | 12155.23 | 3.68% | 0.00 |
| 2025-11-21 | 19.58 | 19.07 | -0.81 | -4.07% | 18.90 | 20.28 | 88371 | 17195.52 | 5.16% | 0.00 |
| 2025-11-20 | 20.33 | 19.88 | -0.35 | -1.73% | 19.65 | 20.50 | 68752 | 13763.33 | 4.02% | 0.00 |
| 2025-11-19 | 19.92 | 20.23 | 0.31 | 1.56% | 19.50 | 20.56 | 88345 | 17781.55 | 5.16% | 0.00 |
| 2025-11-18 | 20.15 | 19.92 | 0.08 | 0.40% | 19.85 | 20.58 | 72562 | 14658.96 | 4.24% | 0.00 |
| 2025-11-17 | 20.85 | 19.84 | -1.00 | -4.80% | 19.52 | 20.90 | 111459 | 22223.86 | 6.51% | 0.00 |
| 2025-11-14 | 21.00 | 20.84 | -0.30 | -1.42% | 20.46 | 21.11 | 83565 | 17341.30 | 4.88% | 0.00 |
| 2025-11-13 | 20.90 | 21.14 | 0.09 | 0.43% | 20.60 | 21.49 | 91543 | 19302.81 | 5.35% | 0.00 |
| 2025-11-12 | 21.77 | 21.05 | -0.85 | -3.88% | 20.82 | 21.98 | 93031 | 19834.07 | 5.44% | 0.00 |
| 2025-11-11 | 22.12 | 21.90 | -0.30 | -1.35% | 21.78 | 22.50 | 89467 | 19713.79 | 5.23% | 0.00 |
| 2025-11-10 | 23.08 | 22.20 | -0.74 | -3.23% | 22.07 | 23.32 | 143111 | 32383.85 | 8.36% | 0.00 |
| 2025-11-07 | 20.92 | 22.94 | 1.86 | 8.82% | 20.92 | 23.60 | 232391 | 53067.43 | 13.58% | 0.00 |
| 2025-11-06 | 20.78 | 21.08 | 0.22 | 1.05% | 20.06 | 21.20 | 101589 | 20989.58 | 5.94% | 21.00 |
| 2025-11-05 | 20.88 | 20.86 | -0.15 | -0.71% | 20.50 | 21.18 | 86405 | 18007.77 | 5.05% | 0.00 |
| 2025-11-04 | 21.66 | 21.01 | -0.70 | -3.22% | 20.72 | 21.84 | 103549 | 21868.77 | 6.05% | 0.00 |
| 2025-11-03 | 21.18 | 21.71 | 0.55 | 2.60% | 20.72 | 22.06 | 134521 | 29080.71 | 7.86% | 0.00 |
| 2025-10-31 | 21.13 | 21.16 | 0.08 | 0.38% | 20.71 | 21.58 | 110382 | 23402.25 | 6.45% | 0.00 |
| 2025-10-30 | 20.88 | 21.08 | 0.27 | 1.30% | 20.38 | 21.48 | 139888 | 29428.09 | 8.18% | 0.00 |
| 2025-10-29 | 20.49 | 20.81 | 0.19 | 0.92% | 20.05 | 21.10 | 121178 | 24995.61 | 7.08% | 0.00 |
| 2025-10-28 | 20.66 | 20.62 | 0.37 | 1.83% | 20.50 | 22.19 | 184650 | 39182.89 | 10.79% | 0.00 |
| 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 |
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
