奥来德（688378）历史行情

以下为奥来德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
2026-10-07	46.600	45.100	48.500	44.910	-0.970	-2.105%	885.64万	4.12亿	3.388%
2026-10-06	46.600	45.100	48.500	44.910	-0.970	-2.105%	885.64万	4.12亿	3.388%
2026-10-05	46.600	45.100	48.500	44.910	-0.970	-2.105%	885.64万	4.12亿	3.388%
2026-10-02	46.600	45.100	48.500	44.910	-0.970	-2.105%	885.64万	4.12亿	3.388%
2026-10-01	46.600	45.100	48.500	44.910	-0.970	-2.105%	885.64万	4.12亿	3.388%
2026-09-30	46.600	45.100	48.500	44.910	-0.970	-2.105%	885.64万	0.00亿	0.000%
2026-09-29	47.000	46.070	47.600	45.600	-1.400	-2.949%	814.62万	0.00亿	0.000%
2026-09-28	51.270	47.470	51.600	47.000	-3.250	-6.408%	1,057.64万	0.00亿	0.000%
2026-09-27	52.180	50.720	52.870	50.510	-1.770	-3.372%	1,080.79万	5.55亿	4.134%
2026-09-24	52.180	50.720	52.870	50.510	-1.770	-3.372%	1,080.79万	0.00亿	0.000%
2026-09-23	52.400	52.490	54.900	52.060	0.290	0.556%	1,152.40万	0.00亿	0.000%
2026-09-22	52.230	52.200	53.970	52.080	-0.040	-0.077%	907.76万	0.00亿	0.000%
2026-09-21	53.000	52.240	54.000	51.450	0.540	1.044%	1,352.18万	0.00亿	0.000%
2026-09-18	49.980	51.700	51.990	48.660	2.710	5.532%	1,361.88万	0.00亿	0.000%
2026-09-17	48.280	48.990	50.750	48.000	0.430	0.886%	1,100.36万	0.00亿	0.000%
2026-09-16	47.580	48.560	48.660	47.040	0.960	2.017%	1,019.14万	0.00亿	0.000%
2026-09-15	45.990	47.600	48.480	45.160	1.940	4.249%	1,246.74万	0.00亿	0.000%
2026-09-14	42.070	45.660	45.890	40.880	3.630	8.637%	1,482.98万	0.00亿	0.000%
2026-09-11	44.330	42.030	44.410	40.980	-2.160	-4.888%	886.13万	0.00亿	0.000%
2026-09-10	43.380	44.190	44.870	42.720	0.290	0.661%	911.50万	0.00亿	0.000%
2026-09-09	43.250	43.900	44.590	42.640	0.800	1.856%	1,388.27万	0.00亿	0.000%
2026-09-08	44.610	43.100	44.840	42.870	-1.800	-4.009%	744.43万	0.00亿	0.000%
2026-09-07	42.950	44.900	45.260	42.000	2.810	6.676%	938.82万	0.00亿	0.000%
2026-09-04	44.000	42.090	44.880	41.600	-1.630	-3.728%	771.44万	0.00亿	0.000%
2026-09-03	44.570	43.720	45.930	43.200	-0.380	-0.862%	990.07万	0.00亿	0.000%
2026-09-02	46.010	44.100	46.090	44.000	-1.990	-4.318%	914.52万	0.00亿	0.000%
2026-09-01	46.000	46.090	48.200	45.660	1.380	3.087%	1,533.82万	0.00亿	0.000%
2026-08-31	42.000	44.710	46.400	42.000	1.890	4.414%	1,453.57万	0.00亿	0.000%
2026-08-28	42.820	42.820	43.970	42.660	-0.330	-0.765%	722.47万	0.00亿	0.000%
2026-08-27	41.000	43.150	43.200	40.570	2.300	5.630%	855.85万	0.00亿	0.000%
2026-08-26	42.180	40.850	42.380	40.230	-1.370	-3.245%	699.85万	0.00亿	0.000%
2026-08-25	42.480	42.220	43.460	41.110	-1.450	-3.320%	766.32万	0.00亿	0.000%
2026-08-24	45.110	43.670	46.000	42.160	-2.140	-4.671%	1,054.90万	0.00亿	0.000%
2026-08-21	46.730	45.810	47.220	45.340	-1.440	-3.048%	920.06万	0.00亿	0.000%
2026-08-20	46.500	47.250	49.800	45.500	1.650	3.618%	1,559.00万	0.00亿	0.000%
2026-08-19	49.740	45.600	49.740	45.200	-4.540	-9.055%	1,280.03万	0.00亿	0.000%
2026-08-18	50.460	50.140	50.670	48.570	-0.220	-0.437%	1,399.75万	0.00亿	0.000%
2026-08-17	42.500	50.360	50.360	41.600	8.390	19.990%	1,566.65万	0.00亿	0.000%
2026-08-14	41.300	41.970	42.110	40.880	1.250	3.070%	581.82万	0.00亿	0.000%
2026-08-13	42.000	40.720	42.990	40.710	-1.050	-2.514%	550.98万	0.00亿	0.000%
2026-08-12	41.800	41.770	42.500	40.810	0.540	1.310%	561.68万	0.00亿	0.000%
2026-08-11	41.220	41.230	42.380	40.810	-0.230	-0.555%	468.14万	0.00亿	0.000%
2026-08-10	42.280	41.460	42.960	40.670	-0.480	-1.144%	808.92万	0.00亿	0.000%
2026-08-07	40.080	41.940	42.300	39.500	1.740	4.328%	913.43万	0.00亿	0.000%
2026-08-06	38.610	40.200	41.200	38.610	1.220	3.130%	930.73万	0.00亿	0.000%
2026-08-05	36.980	38.980	39.890	36.510	2.030	5.494%	774.35万	0.00亿	0.000%
2026-08-04	35.880	36.950	37.460	35.310	1.420	3.997%	707.70万	0.00亿	0.000%
2026-08-03	35.600	35.530	35.880	33.990	-0.050	-0.141%	995.75万	0.00亿	0.000%
2026-07-31	36.000	35.580	38.560	35.200	2.330	7.008%	848.79万	0.00亿	0.000%
2026-07-30	35.860	33.250	36.460	33.180	-2.970	-8.200%	714.67万	0.00亿	0.000%
2026-07-29	36.420	36.220	36.900	34.590	-0.390	-1.065%	719.93万	0.00亿	0.000%
2026-07-28	39.050	36.610	40.050	36.330	-3.310	-8.292%	696.58万	0.00亿	0.000%
2026-07-27	38.310	39.920	39.960	37.100	1.760	4.612%	892.99万	0.00亿	0.000%
2026-07-24	38.190	38.160	39.880	37.890	-1.000	-2.554%	573.33万	0.00亿	0.000%
2026-07-23	39.900	39.160	40.700	38.450	-0.640	-1.608%	679.26万	0.00亿	0.000%
2026-07-22	41.500	39.800	42.290	39.100	-2.260	-5.373%	1,053.02万	0.00亿	0.000%
2026-07-21	38.960	42.060	42.800	33.500	3.810	9.961%	1,646.67万	0.00亿	0.000%
2026-07-20	43.450	38.250	43.880	37.510	-3.980	-9.425%	1,544.25万	0.00亿	0.000%
2026-07-17	45.400	42.230	46.000	42.080	-3.770	-8.196%	1,266.57万	0.00亿	0.000%
2026-07-16	48.580	46.000	50.390	45.720	-4.010	-8.018%	1,029.64万	0.00亿	0.000%
2026-07-15	50.290	50.010	54.340	49.510	-0.290	-0.577%	1,283.62万	0.00亿	0.000%
2026-07-14	49.400	50.300	51.360	48.000	0.950	1.925%	858.30万	0.00亿	0.000%
2026-07-13	52.790	49.350	53.390	49.200	-1.890	-3.689%	1,126.52万	0.00亿	0.000%
2026-07-10	55.000	51.240	56.060	51.110	-2.740	-5.076%	1,022.06万	0.00亿	0.000%
2026-07-09	51.260	53.980	54.500	49.700	3.160	6.218%	1,094.30万	0.00亿	0.000%
2026-07-08	53.600	50.820	54.580	50.400	-2.760	-5.151%	1,036.54万	0.00亿	0.000%
2026-07-07	54.410	53.580	55.990	52.980	-2.610	-4.645%	1,491.71万	0.00亿	0.000%
2026-07-06	55.600	56.190	60.330	53.600	2.240	4.152%	2,190.57万	0.00亿	0.000%
2026-07-03	56.370	53.950	57.000	52.800	-3.380	-5.896%	1,284.81万	0.00亿	0.000%
2026-07-02	58.390	57.330	61.000	55.590	-2.430	-4.066%	1,589.57万	0.00亿	0.000%
2026-07-01	62.010	59.760	62.890	58.300	-2.240	-3.613%	1,738.64万	0.00亿	0.000%
2026-06-30	58.500	62.000	62.000	57.540	4.300	7.452%	1,428.78万	0.00亿	0.000%
2026-06-29	59.220	57.700	60.450	55.200	-0.692	-1.185%	1,177.22万	0.00亿	0.000%
2026-06-26	58.032	58.392	60.992	57.372	0.360	0.620%	1,385.51万	0.00亿	0.000%
2026-06-25	58.302	58.032	60.602	56.852	0.610	1.062%	1,179.86万	0.00亿	0.000%
2026-06-24	57.602	57.422	58.492	55.302	-1.580	-2.678%	1,292.63万	0.00亿	0.000%
2026-06-23	57.022	59.002	59.642	56.272	1.550	2.698%	1,320.65万	0.00亿	0.000%
2026-06-22	56.052	57.452	60.302	56.032	0.670	1.180%	1,720.96万	0.00亿	0.000%
2026-06-18	54.602	56.782	58.302	53.802	1.650	2.993%	1,874.34万	0.00亿	0.000%
2026-06-17	48.792	55.132	57.242	48.702	6.750	13.951%	2,365.02万	0.00亿	0.000%
2026-06-16	45.502	48.382	49.422	45.302	2.390	5.197%	1,079.88万	0.00亿	0.000%
2026-06-15	43.812	45.992	46.362	43.812	2.590	5.967%	1,269.08万	0.00亿	0.000%
2026-06-12	46.802	43.402	47.682	43.022	-2.050	-4.510%	1,740.42万	0.00亿	0.000%
2026-06-11	49.802	45.452	50.302	44.052	-4.850	-9.642%	2,082.89万	0.00亿	0.000%
2026-06-10	51.712	50.302	52.702	49.502	-2.300	-4.372%	1,394.30万	0.00亿	0.000%
2026-06-09	50.932	52.602	53.982	49.192	2.950	5.941%	1,724.35万	0.00亿	0.000%
2026-06-08	49.852	49.652	53.302	48.362	-1.900	-3.686%	2,543.19万	0.00亿	0.000%
2026-06-05	50.342	51.552	55.352	49.822	0.270	0.527%	2,598.57万	0.00亿	0.000%
2026-06-04	43.802	51.282	51.282	41.502	8.580	20.093%	2,928.02万	0.00亿	0.000%
2026-06-03	40.612	42.702	44.082	40.612	2.350	5.824%	1,026.96万	0.00亿	0.000%
2026-06-02	40.602	40.352	41.542	39.852	-0.330	-0.811%	814.17万	0.00亿	0.000%
2026-06-01	41.552	40.682	43.182	40.572	-0.870	-2.094%	1,401.25万	0.00亿	0.000%
2026-05-29	45.952	41.552	46.182	41.262	-4.220	-9.220%	1,816.26万	0.00亿	0.000%
2026-05-28	48.262	45.772	48.672	44.712	-2.700	-5.570%	1,773.16万	0.00亿	0.000%
2026-05-27	50.792	48.472	51.092	48.042	-2.220	-4.379%	846.66万	0.00亿	0.000%
2026-05-26	51.642	50.692	53.482	49.802	-1.260	-2.425%	788.96万	0.00亿	0.000%
2026-05-25	51.502	51.952	52.702	50.202	1.250	2.465%	891.96万	0.00亿	0.000%
2026-05-22	48.212	50.702	51.382	46.302	3.050	6.401%	1,497.37万	0.00亿	0.000%
2026-05-21	51.712	47.652	54.502	47.302	-2.480	-4.947%	1,807.50万	0.00亿	0.000%
2026-05-20	49.502	50.132	50.752	49.502	0.730	1.478%	764.58万	0.00亿	0.000%
2026-05-19	49.352	49.402	49.802	47.332	-0.160	-0.323%	903.68万	0.00亿	0.000%
2026-05-18	48.712	49.562	49.992	47.802	1.080	2.228%	901.31万	0.00亿	0.000%
2026-05-15	48.192	48.482	49.302	46.902	-0.100	-0.206%	947.20万	0.00亿	0.000%
2026-05-14	48.102	48.582	50.002	47.802	0.480	0.998%	1,158.26万	0.00亿	0.000%
2026-05-13	47.002	48.102	49.302	46.982	0.540	1.135%	743.18万	0.00亿	0.000%
2026-05-12	46.802	47.562	48.002	46.492	0.630	1.342%	669.17万	0.00亿	0.000%
2026-05-11	46.802	46.932	47.352	46.242	0.580	1.251%	719.55万	0.00亿	0.000%
2026-05-08	45.942	46.352	46.422	45.052	0.260	0.564%	627.84万	0.00亿	0.000%
2026-05-07	46.342	46.092	47.102	45.572	0.160	0.348%	757.22万	0.00亿	0.000%
2026-05-06	44.882	45.932	46.492	44.412	1.830	4.149%	1,125.34万	0.00亿	0.000%
2026-04-30	43.302	44.102	44.272	42.482	1.150	2.677%	780.27万	0.00亿	0.000%
2026-04-29	41.602	42.952	44.072	41.502	0.650	1.537%	942.83万	0.00亿	0.000%
2026-04-28	43.532	42.302	43.532	41.802	-1.150	-2.647%	926.65万	0.00亿	0.000%
2026-04-27	39.802	43.452	43.982	39.342	4.120	10.475%	1,478.99万	0.00亿	0.000%
2026-04-24	38.702	39.332	39.722	37.812	0.740	1.917%	1,073.27万	0.00亿	0.000%
2026-04-23	40.202	38.592	40.202	38.472	-1.460	-3.645%	702.02万	0.00亿	0.000%
2026-04-22	39.062	40.052	40.202	37.982	1.270	3.275%	1,300.22万	0.00亿	0.000%
2026-04-21	38.392	38.782	39.022	37.972	0.530	1.386%	476.08万	0.00亿	0.000%
2026-04-20	37.692	38.252	39.292	37.452	0.610	1.621%	651.32万	0.00亿	0.000%
2026-04-17	36.982	37.642	38.342	36.982	0.280	0.749%	422.63万	0.00亿	0.000%
2026-04-16	36.692	37.362	37.492	36.412	0.660	1.798%	335.02万	0.00亿	0.000%
2026-04-15	37.412	36.702	37.982	36.592	-0.710	-1.898%	413.45万	0.00亿	0.000%
2026-04-14	38.292	37.412	38.292	36.982	-0.090	-0.240%	388.72万	0.00亿	0.000%
2026-04-13	36.522	37.502	37.732	35.932	0.850	2.319%	428.56万	0.00亿	0.000%
2026-04-10	36.112	36.652	36.992	36.112	0.340	0.936%	320.41万	0.00亿	0.000%
2026-04-09	35.802	36.312	36.732	35.302	0.000	0.000%	459.39万	0.00亿	0.000%
2026-04-08	34.782	36.272	36.292	34.102	0.000	0.000%	615.20万	0.00亿	0.000%
2026-04-07	32.972	33.562	34.202	32.922	0.000	0.000%	346.02万	0.00亿	0.000%
2026-04-03	33.452	33.222	33.982	32.932	0.000	0.000%	336.90万	0.00亿	0.000%
2026-04-02	33.022	33.222	34.602	32.412	0.000	0.000%	598.12万	0.00亿	0.000%
2026-04-01	35.022	34.432	35.382	34.272	0.000	0.000%	334.64万	0.00亿	0.000%