48.780-3.711% -1.880
- 今开
- 50.650
- 最高
- 50.650
- 最低
- 45.400
- 换手
- 10.676%
- 成交额
- 3.56亿
- 市盈率
- -195.120
- 总市值
- 78.07亿
- 流通值
- 34.04亿
- 量比
- 0.000
股票人气#--热度 123.57
均价：48.780最新：48.780 -1.880 -3.711%
模拟交易热度
0 人次挑战过 欧莱新材
其中 0 次盈利，0 次亏损在这只股票上，重亏超过 10% 的有 0 次，平均收益 0%。
主动选择这只股票测试 0 次，暂时没有足够样本。
0五日挑战0主动选择0亏损人次
大家模拟 欧莱新材 的成绩
区分随机抽取与主动选择用户 / 方式模拟区间个人收益股票涨跌模拟时间
还没有人模拟过这只股票。
欧莱新材股票行情概况
欧莱新材（688530）最新价 48.780 元，涨跌幅 -3.711%，当日成交 3.56 亿元，量比 0.000。
近20个交易日涨跌幅为 -10.66%，MA5、MA10、MA20分别为 52.74元、54.24元、58.42元。
近一年最高价 99.69 元，最低价 27.99 元，当前价格距离年内高点 51.07%。以上均由本地历史行情计算。
欧莱新材技术指标
MA5 52.74MA10 54.24MA20 58.42MA60 57.2820日涨跌 -10.66%60日涨跌 -14.66%年内最高 99.69年内最低 27.99
欧莱新材最近30个交易日行情
查看完整历史数据 ›| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量 | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 50.650 | 48.780 | 50.650 | 45.400 | -3.711% | 744.98万 | 10.676% |
| 2026-10-08 | 54.500 | 50.660 | 55.900 | 50.350 | -7.487% | 649.66万 | 0.000% |
| 2026-10-07 | 57.500 | 54.760 | 58.370 | 54.660 | -3.879% | 492.00万 | 7.051% |
| 2026-10-06 | 57.500 | 54.760 | 58.370 | 54.660 | -3.879% | 492.00万 | 7.051% |
| 2026-10-05 | 57.500 | 54.760 | 58.370 | 54.660 | -3.879% | 492.00万 | 7.051% |
| 2026-10-02 | 57.500 | 54.760 | 58.370 | 54.660 | -3.879% | 492.00万 | 7.051% |
| 2026-10-01 | 57.500 | 54.760 | 58.370 | 54.660 | -3.879% | 492.00万 | 7.051% |
| 2026-09-30 | 57.500 | 54.760 | 58.370 | 54.660 | -3.879% | 492.00万 | 0.000% |
| 2026-09-29 | 57.130 | 56.970 | 57.850 | 56.300 | -0.836% | 393.61万 | 0.000% |
| 2026-09-28 | 61.140 | 57.450 | 61.840 | 56.110 | -6.903% | 657.19万 | 0.000% |
| 2026-09-27 | 63.180 | 61.710 | 66.180 | 61.680 | -3.548% | 667.81万 | 9.570% |
| 2026-09-24 | 63.180 | 61.710 | 66.180 | 61.680 | -3.548% | 667.81万 | 0.000% |
| 2026-09-23 | 61.800 | 63.980 | 64.900 | 61.380 | 3.544% | 964.79万 | 0.000% |
| 2026-09-22 | 65.590 | 61.790 | 66.330 | 61.550 | -2.693% | 947.10万 | 0.000% |
| 2026-09-21 | 63.370 | 63.500 | 64.450 | 62.650 | 0.522% | 778.47万 | 0.000% |
| 2026-09-18 | 63.650 | 63.170 | 64.520 | 61.770 | 1.838% | 942.36万 | 0.000% |
| 2026-09-17 | 63.600 | 62.030 | 64.800 | 61.900 | -3.425% | 908.62万 | 0.000% |
| 2026-09-16 | 61.610 | 64.230 | 64.450 | 60.500 | 4.253% | 1,245.64万 | 0.000% |
| 2026-09-15 | 62.000 | 61.610 | 63.950 | 61.310 | -1.123% | 1,178.60万 | 0.000% |
| 2026-09-14 | 54.580 | 62.310 | 62.520 | 52.000 | 14.121% | 1,414.45万 | 0.000% |
| 2026-09-11 | 53.980 | 54.600 | 55.240 | 51.910 | -1.657% | 606.73万 | 0.000% |
| 2026-09-10 | 55.000 | 55.520 | 56.940 | 55.000 | -0.822% | 497.61万 | 0.000% |
| 2026-09-09 | 56.330 | 55.980 | 58.680 | 55.230 | 1.358% | 737.19万 | 0.000% |
| 2026-09-08 | 57.000 | 55.230 | 57.830 | 55.010 | -2.918% | 576.47万 | 0.000% |
| 2026-09-07 | 54.660 | 56.890 | 57.440 | 54.660 | 5.547% | 692.41万 | 0.000% |
| 2026-09-04 | 58.010 | 53.900 | 58.670 | 53.010 | -6.342% | 761.57万 | 0.000% |
| 2026-09-03 | 58.160 | 57.550 | 59.510 | 56.730 | 1.178% | 648.95万 | 0.000% |
| 2026-09-02 | 55.630 | 56.880 | 57.570 | 55.630 | -2.184% | 563.98万 | 0.000% |
| 2026-09-01 | 61.500 | 58.150 | 62.140 | 57.660 | -6.511% | 737.83万 | 0.000% |
| 2026-08-31 | 58.980 | 62.200 | 62.200 | 58.880 | 1.667% | 735.33万 | 0.000% |