奥来德(688378)股票行情
奥来德(688378)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 |
|---|
| 2026-03-27 | 34.40 | 35.85 | 0.69 | 1.96% | 34.25 | 35.97 | 43945 | 15566.62 | 1.82% | 0.00 |
| 2026-03-26 | 35.30 | 35.16 | 0.28 | 0.80% | 34.60 | 35.80 | 35994 | 12708.87 | 1.49% | 0.00 |
| 2026-03-25 | 33.50 | 34.88 | 1.39 | 4.15% | 33.50 | 35.00 | 39713 | 13720.27 | 1.65% | 0.00 |
| 2026-03-24 | 33.37 | 33.49 | 0.82 | 2.51% | 31.80 | 33.60 | 48339 | 15731.57 | 2.01% | 0.00 |
| 2026-03-23 | 33.98 | 32.67 | -2.04 | -5.88% | 32.22 | 34.65 | 62202 | 20775.30 | 2.58% | 0.00 |
| 2026-03-20 | 35.88 | 34.71 | -0.93 | -2.61% | 34.65 | 36.19 | 32296 | 11473.96 | 1.34% | 0.00 |
| 2026-03-19 | 36.60 | 35.64 | -1.42 | -3.83% | 35.52 | 36.60 | 41502 | 14947.24 | 1.72% | 0.00 |
| 2026-03-18 | 37.00 | 37.06 | 0.26 | 0.71% | 36.20 | 37.22 | 31130 | 11405.75 | 1.29% | 0.00 |
| 2026-03-17 | 37.74 | 36.80 | -0.60 | -1.60% | 36.74 | 38.10 | 31161 | 11673.38 | 1.29% | 0.00 |
| 2026-03-16 | 38.12 | 37.40 | -0.96 | -2.50% | 37.30 | 38.33 | 37473 | 14089.44 | 1.56% | 0.00 |
| 2026-03-13 | 39.00 | 38.36 | -0.69 | -1.77% | 38.19 | 39.34 | 33533 | 12997.98 | 1.39% | 0.00 |
| 2026-03-12 | 39.40 | 39.05 | -0.29 | -0.74% | 38.45 | 39.57 | 35588 | 13903.48 | 1.48% | 0.00 |
| 2026-03-11 | 38.46 | 39.34 | 0.99 | 2.58% | 38.36 | 39.90 | 54945 | 21597.18 | 2.28% | 0.00 |
| 2026-03-10 | 37.98 | 38.35 | 0.87 | 2.32% | 37.97 | 38.79 | 42232 | 16220.54 | 1.75% | 0.00 |
| 2026-03-09 | 37.02 | 37.48 | -0.52 | -1.37% | 35.44 | 37.98 | 71770 | 26405.17 | 2.98% | 0.00 |
| 2026-03-06 | 38.77 | 38.00 | -1.09 | -2.79% | 37.81 | 39.07 | 49894 | 19242.54 | 2.07% | 0.00 |
| 2026-03-05 | 38.80 | 39.09 | 1.04 | 2.73% | 38.25 | 39.85 | 65920 | 25861.51 | 2.74% | 0.00 |
| 2026-03-04 | 37.30 | 38.05 | -0.22 | -0.57% | 37.00 | 38.85 | 56459 | 21553.70 | 2.34% | 0.00 |
| 2026-03-03 | 39.97 | 38.27 | -1.18 | -2.99% | 38.09 | 40.38 | 82571 | 32398.40 | 3.43% | 0.00 |
| 2026-03-02 | 41.90 | 39.45 | -1.50 | -3.66% | 38.50 | 42.40 | 123077 | 49352.93 | 5.11% | 0.00 |
| 2026-02-27 | 39.92 | 40.95 | 1.03 | 2.58% | 39.41 | 40.98 | 76621 | 30845.53 | 3.18% | 0.00 |
| 2026-02-26 | 38.79 | 39.92 | 1.32 | 3.42% | 37.88 | 40.00 | 61865 | 24110.90 | 2.57% | 0.00 |
| 2026-02-25 | 37.30 | 38.60 | 1.36 | 3.65% | 37.12 | 38.78 | 67134 | 25594.35 | 2.79% | 0.00 |
| 2026-02-24 | 38.01 | 37.24 | -0.43 | -1.14% | 37.15 | 38.46 | 41150 | 15512.21 | 1.71% | 0.00 |
| 2026-02-13 | 37.11 | 37.67 | 0.40 | 1.07% | 36.68 | 38.38 | 47510 | 17967.04 | 1.97% | 0.00 |
| 2026-02-12 | 36.75 | 37.27 | 0.65 | 1.77% | 36.50 | 37.40 | 51543 | 19070.80 | 2.14% | 0.00 |
| 2026-02-11 | 36.57 | 36.62 | -0.18 | -0.49% | 34.71 | 37.16 | 110308 | 39604.16 | 4.58% | 0.00 |
| 2026-02-10 | 37.67 | 36.80 | -1.15 | -3.03% | 36.35 | 38.00 | 55027 | 20272.26 | 2.28% | 0.00 |
| 2026-02-09 | 37.08 | 37.95 | 1.24 | 3.38% | 36.50 | 38.74 | 56437 | 21337.55 | 2.34% | 0.00 |
| 2026-02-06 | 37.26 | 36.71 | -0.80 | -2.13% | 36.20 | 37.79 | 38251 | 14160.45 | 1.59% | 0.00 |
| 2026-02-05 | 38.10 | 37.51 | -1.34 | -3.45% | 37.40 | 38.86 | 73643 | 28044.37 | 3.06% | 0.00 |
| 2026-02-04 | 37.09 | 38.85 | 1.66 | 4.46% | 36.70 | 38.99 | 102908 | 39293.58 | 4.27% | 0.00 |
| 2026-02-03 | 36.00 | 37.19 | 1.39 | 3.88% | 35.74 | 37.48 | 82239 | 30347.21 | 3.41% | 0.00 |
| 2026-02-02 | 37.54 | 35.80 | -1.20 | -3.24% | 35.50 | 38.30 | 69270 | 25547.06 | 2.87% | 0.00 |
| 2026-01-30 | 36.69 | 37.00 | 0.00 | 0.00% | 35.40 | 37.24 | 58677 | 21286.73 | 2.44% | 0.00 |
| 2026-01-29 | 36.85 | 37.00 | 0.55 | 1.51% | 36.03 | 37.77 | 62555 | 23222.07 | 2.60% | 0.00 |
| 2026-01-28 | 36.65 | 36.45 | 0.41 | 1.14% | 35.16 | 37.13 | 67139 | 24310.94 | 2.79% | 0.00 |
| 2026-01-27 | 35.60 | 36.04 | 0.78 | 2.21% | 34.93 | 37.47 | 77019 | 27507.55 | 3.20% | 0.00 |
| 2026-01-26 | 35.80 | 35.26 | -0.74 | -2.06% | 34.64 | 36.39 | 97378 | 34664.13 | 4.04% | 0.00 |
| 2026-01-23 | 32.50 | 36.00 | 3.23 | 9.86% | 32.40 | 36.20 | 111061 | 38122.77 | 4.61% | 0.00 |
| 2026-01-22 | 34.28 | 32.77 | -1.33 | -3.90% | 32.30 | 34.39 | 91333 | 30052.36 | 3.79% | 0.00 |
| 2026-01-21 | 32.97 | 34.10 | 1.10 | 3.33% | 32.55 | 34.73 | 63850 | 21533.17 | 2.65% | 0.00 |
| 2026-01-20 | 32.50 | 33.00 | 0.40 | 1.23% | 31.86 | 33.29 | 63330 | 20723.82 | 2.63% | 0.00 |
| 2026-01-19 | 32.15 | 32.60 | 0.40 | 1.24% | 31.55 | 33.14 | 45427 | 14714.77 | 1.89% | 0.00 |
| 2026-01-16 | 32.80 | 32.20 | 0.04 | 0.12% | 31.84 | 32.80 | 49635 | 15996.66 | 2.06% | 0.00 |
| 2026-01-15 | 33.00 | 32.16 | -1.03 | -3.10% | 31.56 | 33.00 | 68962 | 22103.54 | 2.86% | 0.00 |
| 2026-01-14 | 31.43 | 33.19 | 1.76 | 5.60% | 30.70 | 33.40 | 123142 | 39694.31 | 5.11% | 0.00 |
| 2026-01-13 | 32.88 | 31.43 | -1.31 | -4.00% | 31.00 | 32.88 | 79276 | 25306.02 | 3.29% | 0.00 |
| 2026-01-12 | 31.79 | 32.74 | 1.28 | 4.07% | 30.84 | 33.30 | 122499 | 39341.25 | 5.08% | 0.00 |
| 2026-01-09 | 31.50 | 31.46 | 0.56 | 1.81% | 30.83 | 31.96 | 72293 | 22718.94 | 3.00% | 0.00 |
| 2026-01-08 | 29.65 | 30.90 | 1.10 | 3.69% | 29.57 | 31.59 | 94357 | 29147.23 | 3.92% | 0.00 |
| 2026-01-07 | 28.76 | 29.80 | 1.15 | 4.01% | 28.19 | 30.08 | 75607 | 22212.71 | 3.14% | 0.00 |
| 2026-01-06 | 28.66 | 28.65 | 0.03 | 0.10% | 28.39 | 29.18 | 57141 | 16419.49 | 2.37% | 0.00 |
| 2026-01-05 | 27.66 | 28.62 | 1.32 | 4.84% | 27.40 | 28.81 | 66637 | 18886.37 | 2.77% | 0.00 |
| 2025-12-31 | 28.03 | 27.30 | -1.08 | -3.81% | 27.23 | 28.44 | 70889 | 19702.22 | 2.94% | 0.00 |
| 2025-12-30 | 28.00 | 28.38 | -0.09 | -0.32% | 28.00 | 28.87 | 47953 | 13620.83 | 1.99% | 0.00 |
| 2025-12-29 | 29.08 | 28.47 | -0.34 | -1.18% | 28.18 | 30.50 | 77700 | 22385.72 | 3.22% | 0.00 |
| 2025-12-26 | 28.95 | 28.81 | -0.04 | -0.14% | 28.33 | 29.11 | 54330 | 15608.57 | 2.25% | 0.00 |
| 2025-12-25 | 28.87 | 28.85 | 0.13 | 0.45% | 28.41 | 29.00 | 41960 | 12065.86 | 1.74% | 0.00 |
| 2025-12-24 | 28.44 | 28.72 | 0.34 | 1.20% | 27.72 | 29.00 | 70216 | 19997.80 | 2.91% | 0.00 |
| 2025-12-23 | 28.39 | 28.38 | 0.10 | 0.35% | 28.05 | 28.98 | 45322 | 12958.78 | 1.88% | 0.00 |
| 2025-12-22 | 28.11 | 28.28 | 0.17 | 0.60% | 28.05 | 28.75 | 55558 | 15778.90 | 2.31% | 0.00 |
| 2025-12-19 | 27.63 | 28.11 | 0.68 | 2.48% | 27.30 | 28.27 | 67388 | 18808.55 | 2.80% | 0.00 |
| 2025-12-18 | 27.90 | 27.43 | -0.46 | -1.65% | 27.28 | 27.90 | 46199 | 12719.04 | 1.92% | 0.00 |
| 2025-12-17 | 26.58 | 27.89 | 1.06 | 3.95% | 26.41 | 28.15 | 68363 | 18657.55 | 2.84% | 0.00 |
| 2025-12-16 | 27.20 | 26.83 | -0.68 | -2.47% | 26.51 | 27.39 | 52290 | 14060.37 | 2.17% | 0.00 |
| 2025-12-15 | 26.03 | 27.51 | 1.20 | 4.56% | 26.03 | 28.28 | 106177 | 29158.04 | 4.41% | 0.00 |
| 2025-12-12 | 26.54 | 26.31 | -0.20 | -0.75% | 26.01 | 26.78 | 43284 | 11371.33 | 1.80% | 0.00 |
| 2025-12-11 | 27.10 | 26.51 | -0.55 | -2.03% | 26.49 | 27.13 | 37531 | 10039.36 | 1.56% | 0.00 |
| 2025-12-10 | 26.42 | 27.06 | 0.48 | 1.81% | 26.22 | 27.10 | 51036 | 13673.70 | 2.12% | 0.00 |
| 2025-12-09 | 26.17 | 26.58 | 0.42 | 1.61% | 26.16 | 27.14 | 53562 | 14295.25 | 2.22% | 0.00 |
| 2025-12-08 | 25.45 | 26.16 | 0.77 | 3.03% | 25.39 | 26.28 | 38722 | 10024.75 | 1.61% | 0.00 |
| 2025-12-05 | 25.20 | 25.39 | 0.32 | 1.28% | 24.89 | 25.52 | 33718 | 8509.83 | 1.40% | 0.00 |
| 2025-12-04 | 24.50 | 25.07 | 0.19 | 0.76% | 24.20 | 25.26 | 51882 | 12893.21 | 2.15% | 0.00 |
| 2025-12-03 | 24.74 | 24.88 | 0.14 | 0.57% | 24.52 | 25.14 | 37008 | 9187.12 | 1.54% | 0.00 |
| 2025-12-02 | 24.87 | 24.74 | -0.09 | -0.36% | 24.43 | 24.87 | 31043 | 7643.66 | 1.29% | 0.00 |
| 2025-12-01 | 24.53 | 24.83 | 0.30 | 1.22% | 24.00 | 25.08 | 53930 | 13273.23 | 2.24% | 0.00 |
| 2025-11-28 | 24.45 | 24.53 | 0.15 | 0.62% | 23.90 | 24.53 | 27362 | 6630.01 | 1.14% | 0.00 |
| 2025-11-27 | 24.48 | 24.38 | 0.11 | 0.45% | 24.09 | 25.33 | 70200 | 17341.72 | 2.91% | 0.00 |
| 2025-11-26 | 24.20 | 24.27 | 0.20 | 0.83% | 23.85 | 24.90 | 50871 | 12382.13 | 2.11% | 0.00 |
上证大盘股票行情在线 K线走势图
奥来德(688378)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
