奥联电子（300585）历史行情

以下为奥联电子近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	13.680	13.860	13.950	13.040	0.160	1.168%	7.60万	0.00亿	0.000%
2026-10-08	13.910	13.700	14.320	13.450	-0.310	-2.213%	6.99万	0.00亿	0.000%
2026-10-07	14.230	14.010	14.480	13.880	-0.020	-0.143%	791.90万	1.11亿	4.628%
2026-10-06	14.230	14.010	14.480	13.880	-0.020	-0.143%	791.90万	1.11亿	4.628%
2026-10-05	14.230	14.010	14.480	13.880	-0.020	-0.143%	791.90万	1.11亿	4.628%
2026-10-02	14.230	14.010	14.480	13.880	-0.020	-0.143%	791.90万	1.11亿	4.628%
2026-10-01	14.230	14.010	14.480	13.880	-0.020	-0.143%	791.90万	1.11亿	4.628%
2026-09-30	14.230	14.010	14.480	13.880	-0.020	-0.143%	7.92万	0.00亿	0.000%
2026-09-29	13.490	14.030	14.560	13.470	0.200	1.446%	11.54万	0.00亿	0.000%
2026-09-28	15.280	13.830	15.830	13.830	-3.030	-17.972%	17.84万	0.00亿	0.000%
2026-09-27	16.320	16.860	17.540	16.100	0.820	5.112%	2,879.49万	4.84亿	16.828%
2026-09-24	16.320	16.860	17.540	16.100	0.820	5.112%	28.79万	0.00亿	0.000%
2026-09-18	16.700	16.040	16.700	15.970	-0.340	-2.076%	5.31万	0.00亿	0.000%
2026-09-17	15.840	16.380	16.580	15.700	0.480	3.019%	5.24万	0.00亿	0.000%
2026-09-16	15.440	15.900	15.980	15.180	0.470	3.046%	3.75万	0.00亿	0.000%
2026-09-15	15.850	15.430	15.930	15.410	-0.310	-1.970%	3.14万	0.00亿	0.000%
2026-09-14	15.050	15.740	15.920	14.810	0.690	4.585%	4.94万	0.00亿	0.000%
2026-09-11	15.450	15.050	15.610	14.760	-0.650	-4.140%	4.44万	0.00亿	0.000%
2026-09-10	16.090	15.700	16.090	15.560	-0.400	-2.484%	3.46万	0.00亿	0.000%
2026-09-09	16.740	16.100	17.000	16.070	-0.700	-4.167%	4.48万	0.00亿	0.000%
2026-09-08	16.750	16.800	16.950	16.500	0.100	0.599%	4.04万	0.00亿	0.000%
2026-09-07	15.610	16.700	16.880	15.450	1.100	7.051%	7.12万	0.00亿	0.000%
2026-09-04	16.080	15.600	16.250	15.450	-0.480	-2.985%	3.76万	0.00亿	0.000%
2026-09-03	16.310	16.080	16.490	15.900	-0.260	-1.591%	3.24万	0.00亿	0.000%
2026-09-02	16.140	16.340	16.390	16.020	0.000	0.000%	3.40万	0.00亿	0.000%
2026-09-01	16.670	16.340	16.670	16.320	-0.360	-2.156%	3.98万	0.00亿	0.000%
2026-08-31	16.800	16.700	17.300	16.410	-0.420	-2.453%	5.83万	0.00亿	0.000%
2026-08-28	16.960	17.120	17.310	16.740	0.040	0.234%	6.86万	0.00亿	0.000%
2026-08-27	15.820	17.080	17.110	15.780	1.140	7.152%	10.03万	0.00亿	0.000%
2026-08-26	15.660	15.940	16.550	15.640	0.260	1.658%	5.52万	0.00亿	0.000%
2026-08-25	15.380	15.680	15.740	14.790	-0.010	-0.064%	5.04万	0.00亿	0.000%
2026-08-24	15.610	15.690	15.980	15.410	0.040	0.256%	5.07万	0.00亿	0.000%
2026-08-21	15.320	15.650	15.700	15.000	0.170	1.098%	4.83万	0.00亿	0.000%
2026-08-20	15.500	15.480	16.310	14.850	0.220	1.442%	6.83万	0.00亿	0.000%
2026-08-19	16.000	15.260	16.200	15.180	-0.820	-5.100%	6.63万	0.00亿	0.000%
2026-08-18	16.830	16.080	16.830	15.770	-0.740	-4.400%	5.24万	0.00亿	0.000%
2026-08-17	16.430	16.820	16.830	16.100	0.630	3.891%	5.14万	0.00亿	0.000%
2026-08-14	16.620	16.190	16.770	15.500	-0.330	-1.998%	7.93万	0.00亿	0.000%
2026-08-13	16.900	16.520	17.360	16.480	0.010	0.061%	7.53万	0.00亿	0.000%
2026-08-12	16.190	16.510	16.980	16.120	0.320	1.977%	6.32万	0.00亿	0.000%
2026-08-11	15.990	16.190	16.450	15.740	0.290	1.824%	5.73万	0.00亿	0.000%
2026-08-10	15.510	15.900	15.900	15.080	0.540	3.516%	4.70万	0.00亿	0.000%
2026-08-07	15.350	15.360	15.520	14.820	-0.100	-0.647%	5.09万	0.00亿	0.000%
2026-08-06	14.760	15.460	15.480	14.580	0.690	4.672%	5.55万	0.00亿	0.000%
2026-08-05	14.500	14.770	14.890	14.290	0.470	3.287%	5.45万	0.00亿	0.000%
2026-08-04	14.300	14.300	14.500	13.920	0.010	0.070%	6.05万	0.00亿	0.000%
2026-08-03	14.380	14.290	14.540	13.800	0.160	1.132%	6.73万	0.00亿	0.000%
2026-07-31	13.250	14.130	14.180	12.990	1.140	8.776%	11.38万	0.00亿	0.000%
2026-07-30	12.790	12.990	14.270	12.750	0.160	1.247%	13.92万	0.00亿	0.000%
2026-07-29	12.260	12.830	12.890	12.120	0.570	4.649%	6.45万	0.00亿	0.000%
2026-07-28	12.570	12.260	12.920	12.220	-0.540	-4.219%	4.18万	0.00亿	0.000%
2026-07-27	12.010	12.800	13.200	12.010	0.620	5.090%	5.04万	0.00亿	0.000%
2026-07-24	12.110	12.180	12.560	11.920	-0.030	-0.246%	4.60万	0.00亿	0.000%
2026-07-23	11.830	12.210	12.280	11.830	0.270	2.261%	4.27万	0.00亿	0.000%
2026-07-22	11.930	11.940	12.160	11.600	0.000	0.000%	5.07万	0.00亿	0.000%
2026-07-21	11.830	11.940	12.150	10.640	0.150	1.272%	7.79万	0.00亿	0.000%
2026-07-20	13.050	11.790	13.340	11.570	-1.110	-8.605%	7.78万	0.00亿	0.000%
2026-07-17	13.930	12.900	14.280	12.860	-1.010	-7.261%	6.30万	0.00亿	0.000%
2026-07-16	13.820	13.910	14.360	13.630	0.010	0.072%	3.91万	0.00亿	0.000%
2026-07-15	14.080	13.900	14.250	13.740	-0.150	-1.068%	3.24万	0.00亿	0.000%
2026-07-14	14.280	14.050	14.430	13.550	-0.230	-1.611%	4.17万	0.00亿	0.000%
2026-07-13	14.840	14.280	14.890	14.110	-0.540	-3.644%	5.42万	0.00亿	0.000%
2026-07-10	14.700	14.820	15.310	14.660	0.120	0.816%	3.76万	0.00亿	0.000%
2026-07-09	14.500	14.700	14.900	14.150	-0.070	-0.474%	3.95万	0.00亿	0.000%
2026-07-08	15.110	14.770	15.310	14.410	-0.290	-1.926%	3.50万	0.00亿	0.000%
2026-07-07	15.740	15.060	15.890	15.000	-0.650	-4.137%	4.61万	0.00亿	0.000%
2026-07-06	16.570	15.710	16.640	15.550	-1.030	-6.153%	6.80万	0.00亿	0.000%
2026-07-03	16.770	16.740	17.230	16.410	0.120	0.722%	5.30万	0.00亿	0.000%
2026-07-02	16.820	16.620	17.630	16.570	-0.190	-1.130%	6.31万	0.00亿	0.000%
2026-07-01	16.350	16.810	17.230	15.900	0.480	2.939%	8.80万	0.00亿	0.000%
2026-06-30	15.660	16.330	17.120	15.250	0.930	6.039%	10.02万	0.00亿	0.000%
2026-06-29	16.100	15.400	16.340	15.130	-0.740	-4.585%	4.61万	0.00亿	0.000%
2026-06-26	16.250	16.140	16.430	15.600	0.010	0.062%	5.62万	0.00亿	0.000%
2026-06-25	16.700	16.130	16.700	15.900	-0.570	-3.413%	5.33万	0.00亿	0.000%
2026-06-24	17.300	16.700	17.390	16.390	-0.590	-3.412%	5.92万	0.00亿	0.000%
2026-06-23	17.710	17.290	17.900	17.120	-0.410	-2.316%	5.54万	0.00亿	0.000%
2026-06-22	17.900	17.700	18.110	16.770	-0.220	-1.228%	6.00万	0.00亿	0.000%
2026-06-18	17.890	17.920	18.360	17.510	0.020	0.112%	4.96万	0.00亿	0.000%
2026-06-17	18.210	17.900	18.370	17.870	-0.300	-1.648%	3.37万	0.00亿	0.000%
2026-06-16	17.770	18.200	18.490	17.610	0.270	1.506%	4.98万	0.00亿	0.000%
2026-06-15	17.860	17.930	18.100	17.560	0.260	1.471%	3.52万	0.00亿	0.000%
2026-06-12	18.180	17.670	19.110	17.450	-0.260	-1.450%	5.84万	0.00亿	0.000%
2026-06-11	17.800	17.930	18.280	17.440	0.020	0.112%	4.55万	0.00亿	0.000%
2026-06-10	18.410	17.910	18.560	17.500	-0.650	-3.502%	5.19万	0.00亿	0.000%
2026-06-09	18.860	18.560	19.380	18.210	-0.320	-1.695%	6.23万	0.00亿	0.000%
2026-06-08	18.200	18.880	19.190	17.840	-0.170	-0.892%	8.78万	0.00亿	0.000%
2026-06-05	18.460	19.050	19.370	18.020	0.810	4.441%	10.48万	0.00亿	0.000%
2026-06-04	18.220	18.240	18.610	17.900	0.020	0.110%	4.71万	0.00亿	0.000%
2026-06-03	18.200	18.220	18.800	17.910	0.070	0.386%	5.16万	0.00亿	0.000%
2026-06-02	18.450	18.150	18.500	17.310	-0.120	-0.657%	5.78万	0.00亿	0.000%
2026-06-01	18.190	18.270	19.180	18.150	-0.120	-0.653%	7.72万	0.00亿	0.000%
2026-05-29	20.120	18.390	20.240	18.180	-1.760	-8.734%	8.96万	0.00亿	0.000%
2026-05-28	19.220	20.150	20.520	18.680	0.980	5.112%	9.99万	0.00亿	0.000%
2026-05-27	19.380	19.170	19.720	18.900	-0.260	-1.338%	6.19万	0.00亿	0.000%
2026-05-26	20.320	19.430	20.320	19.170	-0.890	-4.380%	8.59万	0.00亿	0.000%
2026-05-25	20.650	20.320	20.690	19.570	-0.470	-2.261%	13.61万	0.00亿	0.000%
2026-05-22	22.360	20.790	22.440	20.610	-1.350	-6.098%	14.54万	0.00亿	0.000%
2026-05-21	22.850	22.140	23.330	22.030	-0.770	-3.361%	10.61万	0.00亿	0.000%
2026-05-20	22.700	22.910	23.410	22.600	0.010	0.044%	8.60万	0.00亿	0.000%
2026-05-19	23.760	22.900	23.760	22.470	-0.390	-1.675%	9.05万	0.00亿	0.000%
2026-05-18	22.130	23.290	23.610	21.840	1.020	4.580%	10.71万	0.00亿	0.000%
2026-05-15	22.470	22.270	22.900	21.960	0.090	0.406%	8.86万	0.00亿	0.000%
2026-05-14	21.850	22.180	22.900	21.770	0.340	1.557%	11.40万	0.00亿	0.000%
2026-05-13	21.510	21.840	22.100	21.170	0.160	0.738%	8.23万	0.00亿	0.000%
2026-05-12	21.160	21.680	22.280	20.980	0.520	2.457%	14.15万	0.00亿	0.000%
2026-05-11	21.560	21.160	21.800	20.540	-0.540	-2.488%	10.79万	0.00亿	0.000%
2026-05-08	21.800	21.700	22.160	21.120	-0.070	-0.322%	9.84万	0.00亿	0.000%
2026-05-07	19.960	21.770	21.960	19.680	2.000	10.116%	16.70万	0.00亿	0.000%
2026-05-06	19.830	19.770	20.300	19.670	0.260	1.333%	10.47万	0.00亿	0.000%
2026-04-30	20.150	19.510	21.600	18.960	-0.640	-3.176%	12.46万	0.00亿	0.000%
2026-04-29	19.860	20.150	20.340	19.700	0.300	1.511%	10.59万	0.00亿	0.000%
2026-04-28	18.910	19.850	20.400	18.900	0.750	3.927%	17.15万	0.00亿	0.000%
2026-04-27	18.880	19.100	19.470	18.700	0.170	0.898%	8.37万	0.00亿	0.000%
2026-04-24	19.150	18.930	19.890	18.680	-0.160	-0.838%	8.56万	0.00亿	0.000%
2026-04-23	18.890	19.090	19.140	18.550	0.180	0.952%	7.88万	0.00亿	0.000%
2026-04-22	18.360	18.910	19.110	18.170	0.550	2.996%	10.70万	0.00亿	0.000%
2026-04-21	18.130	18.360	18.580	18.120	0.140	0.768%	7.24万	0.00亿	0.000%
2026-04-20	18.170	18.220	18.680	18.060	0.040	0.220%	7.30万	0.00亿	0.000%
2026-04-17	17.490	18.180	18.570	17.200	0.580	3.295%	9.69万	0.00亿	0.000%
2026-04-16	17.720	17.600	17.950	17.200	-0.080	-0.452%	8.46万	0.00亿	0.000%
2026-04-15	18.300	17.680	18.350	17.600	-0.680	-3.704%	12.73万	0.00亿	0.000%
2026-04-14	17.180	18.360	18.460	17.000	1.330	7.810%	21.37万	0.00亿	0.000%
2026-04-13	16.030	17.030	17.400	15.990	0.000	0.000%	13.61万	0.00亿	0.000%
2026-04-10	16.060	16.080	16.540	15.930	0.000	0.000%	5.59万	0.00亿	0.000%
2026-04-09	15.850	16.010	16.290	15.530	0.000	0.000%	7.71万	0.00亿	0.000%
2026-04-08	15.740	15.950	15.980	15.670	0.000	0.000%	3.49万	0.00亿	0.000%
2026-04-07	15.500	15.380	15.630	15.270	0.000	0.000%	3.49万	0.00亿	0.000%
2026-04-03	16.170	15.510	16.260	15.470	0.000	0.000%	3.96万	0.00亿	0.000%
2026-04-02	16.260	16.120	16.480	16.000	0.000	0.000%	4.39万	0.00亿	0.000%
2026-04-01	16.250	16.320	16.570	16.060	0.000	0.000%	5.94万	0.00亿	0.000%