欧莱新材（688530）历史行情

以下为欧莱新材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	50.650	48.780	50.650	45.400	-1.880	-3.711%	744.98万	3.56亿	10.676%
2026-10-08	54.500	50.660	55.900	50.350	-4.100	-7.487%	649.66万	0.00亿	0.000%
2026-10-07	57.500	54.760	58.370	54.660	-2.210	-3.879%	492.00万	2.75亿	7.051%
2026-10-06	57.500	54.760	58.370	54.660	-2.210	-3.879%	492.00万	2.75亿	7.051%
2026-10-05	57.500	54.760	58.370	54.660	-2.210	-3.879%	492.00万	2.75亿	7.051%
2026-10-02	57.500	54.760	58.370	54.660	-2.210	-3.879%	492.00万	2.75亿	7.051%
2026-10-01	57.500	54.760	58.370	54.660	-2.210	-3.879%	492.00万	2.75亿	7.051%
2026-09-30	57.500	54.760	58.370	54.660	-2.210	-3.879%	492.00万	0.00亿	0.000%
2026-09-29	57.130	56.970	57.850	56.300	-0.480	-0.836%	393.61万	0.00亿	0.000%
2026-09-28	61.140	57.450	61.840	56.110	-4.260	-6.903%	657.19万	0.00亿	0.000%
2026-09-27	63.180	61.710	66.180	61.680	-2.270	-3.548%	667.81万	4.21亿	9.570%
2026-09-24	63.180	61.710	66.180	61.680	-2.270	-3.548%	667.81万	0.00亿	0.000%
2026-09-23	61.800	63.980	64.900	61.380	2.190	3.544%	964.79万	0.00亿	0.000%
2026-09-22	65.590	61.790	66.330	61.550	-1.710	-2.693%	947.10万	0.00亿	0.000%
2026-09-21	63.370	63.500	64.450	62.650	0.330	0.522%	778.47万	0.00亿	0.000%
2026-09-18	63.650	63.170	64.520	61.770	1.140	1.838%	942.36万	0.00亿	0.000%
2026-09-17	63.600	62.030	64.800	61.900	-2.200	-3.425%	908.62万	0.00亿	0.000%
2026-09-16	61.610	64.230	64.450	60.500	2.620	4.253%	1,245.64万	0.00亿	0.000%
2026-09-15	62.000	61.610	63.950	61.310	-0.700	-1.123%	1,178.60万	0.00亿	0.000%
2026-09-14	54.580	62.310	62.520	52.000	7.710	14.121%	1,414.45万	0.00亿	0.000%
2026-09-11	53.980	54.600	55.240	51.910	-0.920	-1.657%	606.73万	0.00亿	0.000%
2026-09-10	55.000	55.520	56.940	55.000	-0.460	-0.822%	497.61万	0.00亿	0.000%
2026-09-09	56.330	55.980	58.680	55.230	0.750	1.358%	737.19万	0.00亿	0.000%
2026-09-08	57.000	55.230	57.830	55.010	-1.660	-2.918%	576.47万	0.00亿	0.000%
2026-09-07	54.660	56.890	57.440	54.660	2.990	5.547%	692.41万	0.00亿	0.000%
2026-09-04	58.010	53.900	58.670	53.010	-3.650	-6.342%	761.57万	0.00亿	0.000%
2026-09-03	58.160	57.550	59.510	56.730	0.670	1.178%	648.95万	0.00亿	0.000%
2026-09-02	55.630	56.880	57.570	55.630	-1.270	-2.184%	563.98万	0.00亿	0.000%
2026-09-01	61.500	58.150	62.140	57.660	-4.050	-6.511%	737.83万	0.00亿	0.000%
2026-08-31	58.980	62.200	62.200	58.880	1.020	1.667%	735.33万	0.00亿	0.000%
2026-08-28	64.480	61.180	65.210	61.110	-3.770	-5.804%	943.22万	0.00亿	0.000%
2026-08-27	61.090	64.950	65.680	59.700	4.400	7.267%	1,047.65万	0.00亿	0.000%
2026-08-26	63.000	60.550	63.880	58.380	-1.580	-2.543%	813.46万	0.00亿	0.000%
2026-08-25	61.190	62.130	63.630	58.210	-0.790	-1.256%	863.40万	0.00亿	0.000%
2026-08-24	64.120	62.920	66.700	60.900	0.060	0.095%	1,003.52万	0.00亿	0.000%
2026-08-21	63.500	62.860	64.710	61.510	-1.870	-2.889%	764.64万	0.00亿	0.000%
2026-08-20	66.000	64.730	66.430	62.000	0.310	0.481%	899.84万	0.00亿	0.000%
2026-08-19	65.410	64.420	69.670	63.560	-4.600	-6.665%	1,215.12万	0.00亿	0.000%
2026-08-18	67.990	69.020	71.100	67.600	1.040	1.530%	1,373.74万	0.00亿	0.000%
2026-08-17	64.200	67.980	71.460	63.090	4.370	6.870%	1,558.44万	0.00亿	0.000%
2026-08-14	64.220	63.610	65.000	61.980	0.270	0.426%	968.82万	0.00亿	0.000%
2026-08-13	66.580	63.340	67.570	63.030	-2.460	-3.739%	1,292.71万	0.00亿	0.000%
2026-08-12	61.000	65.800	68.400	60.780	5.800	9.667%	1,709.14万	0.00亿	0.000%
2026-08-11	60.980	60.000	63.490	60.000	-2.500	-4.000%	1,191.85万	0.00亿	0.000%
2026-08-10	61.950	62.500	65.800	60.030	0.950	1.543%	1,567.17万	0.00亿	0.000%
2026-08-07	58.330	61.550	63.000	58.330	3.050	5.214%	1,897.46万	0.00亿	0.000%
2026-08-06	51.000	58.500	59.270	51.000	7.250	14.146%	1,953.82万	0.00亿	0.000%
2026-08-05	44.630	51.250	52.470	44.630	6.670	14.962%	1,713.62万	0.00亿	0.000%
2026-08-04	39.780	44.580	45.710	38.330	6.490	17.039%	1,438.58万	0.00亿	0.000%
2026-08-03	40.990	38.090	41.500	37.830	-3.220	-7.795%	1,042.07万	0.00亿	0.000%
2026-07-31	43.500	41.310	45.830	41.220	2.060	5.248%	1,062.07万	0.00亿	0.000%
2026-07-30	43.560	39.250	44.280	39.130	-4.980	-11.259%	1,012.69万	0.00亿	0.000%
2026-07-29	47.420	44.230	48.490	42.010	-3.020	-6.392%	1,089.09万	0.00亿	0.000%
2026-07-28	52.360	47.250	54.200	46.900	-5.540	-10.494%	883.02万	0.00亿	0.000%
2026-07-27	51.770	52.790	53.280	48.040	1.530	2.985%	750.65万	0.00亿	0.000%
2026-07-24	52.000	51.260	54.120	49.690	-3.280	-6.014%	993.11万	0.00亿	0.000%
2026-07-23	57.360	54.540	57.360	53.610	-1.700	-3.023%	626.73万	0.00亿	0.000%
2026-07-22	55.400	56.240	59.180	55.000	0.040	0.071%	1,176.05万	0.00亿	0.000%
2026-07-21	49.110	56.200	56.960	42.120	7.730	15.948%	1,393.38万	0.00亿	0.000%
2026-07-20	59.000	48.470	59.800	46.140	-8.690	-15.203%	1,033.89万	0.00亿	0.000%
2026-07-17	63.110	57.160	63.720	56.570	-6.310	-9.942%	874.27万	0.00亿	0.000%
2026-07-16	65.000	63.470	68.690	63.000	-4.940	-7.221%	777.79万	0.00亿	0.000%
2026-07-15	76.500	68.410	76.880	68.000	-6.540	-8.726%	793.77万	0.00亿	0.000%
2026-07-14	75.370	74.950	75.660	68.600	1.650	2.251%	851.37万	0.00亿	0.000%
2026-07-13	74.000	73.300	78.890	72.600	-3.400	-4.433%	891.74万	0.00亿	0.000%
2026-07-10	88.160	76.700	91.500	76.600	-11.450	-12.989%	1,517.57万	0.00亿	0.000%
2026-07-09	83.000	88.150	88.250	81.180	6.900	8.492%	1,241.27万	0.00亿	0.000%
2026-07-08	82.030	81.250	84.600	75.580	-0.780	-0.951%	996.62万	0.00亿	0.000%
2026-07-07	77.000	82.030	86.580	77.000	1.450	1.799%	983.86万	0.00亿	0.000%
2026-07-06	84.000	80.580	86.500	77.000	-0.500	-0.617%	986.62万	0.00亿	0.000%
2026-07-03	85.360	81.080	88.250	81.000	-4.020	-4.724%	1,119.02万	0.00亿	0.000%
2026-07-02	81.000	85.100	91.500	80.050	-2.980	-3.383%	1,219.91万	0.00亿	0.000%
2026-07-01	99.000	88.080	103.840	88.000	-8.820	-9.102%	1,557.38万	0.00亿	0.000%
2026-06-30	94.700	96.900	103.160	92.280	-2.790	-2.799%	1,367.75万	0.00亿	0.000%
2026-06-29	87.950	99.690	99.800	82.510	11.700	13.297%	1,729.85万	0.00亿	0.000%
2026-06-26	85.000	87.990	91.390	80.820	0.390	0.445%	1,547.44万	0.00亿	0.000%
2026-06-25	80.190	87.600	91.880	76.500	6.610	8.162%	1,778.85万	0.00亿	0.000%
2026-06-24	80.150	80.990	82.850	75.850	1.740	2.196%	1,653.14万	0.00亿	0.000%
2026-06-23	77.910	79.250	85.850	76.090	0.670	0.853%	1,810.20万	0.00亿	0.000%
2026-06-22	71.000	78.580	79.090	70.960	12.670	19.223%	1,812.80万	0.00亿	0.000%
2026-06-18	62.500	65.910	68.910	62.500	1.580	2.456%	1,462.28万	0.00亿	0.000%
2026-06-17	60.180	64.330	64.500	58.880	1.170	1.852%	1,511.10万	0.00亿	0.000%
2026-06-16	57.790	63.160	65.000	56.810	4.460	7.598%	1,825.99万	0.00亿	0.000%
2026-06-15	56.820	58.700	60.350	53.370	2.020	3.564%	1,659.70万	0.00亿	0.000%
2026-06-12	68.000	56.680	68.000	56.100	-10.380	-15.479%	2,429.98万	0.00亿	0.000%
2026-06-11	56.000	67.060	67.060	56.000	11.180	20.007%	2,213.19万	0.00亿	0.000%
2026-06-10	48.630	55.880	58.130	48.480	6.580	13.347%	1,593.23万	0.00亿	0.000%
2026-06-09	46.420	49.300	49.500	46.240	3.790	8.328%	716.02万	0.00亿	0.000%
2026-06-08	45.900	45.510	47.580	44.800	-3.040	-6.262%	527.38万	0.00亿	0.000%
2026-06-05	48.010	48.550	49.950	47.020	-0.080	-0.165%	507.46万	0.00亿	0.000%
2026-06-04	46.780	48.630	49.620	46.730	1.030	2.164%	636.94万	0.00亿	0.000%
2026-06-03	48.720	47.600	49.620	46.710	-1.010	-2.078%	730.30万	0.00亿	0.000%
2026-06-02	47.200	48.610	49.980	46.740	1.450	3.075%	623.94万	0.00亿	0.000%
2026-06-01	49.650	47.160	50.680	47.120	-2.450	-4.939%	598.97万	0.00亿	0.000%
2026-05-29	52.070	49.610	52.580	48.520	-2.390	-4.596%	788.85万	0.00亿	0.000%
2026-05-28	47.640	52.000	52.780	47.610	3.490	7.194%	890.22万	0.00亿	0.000%
2026-05-27	49.300	48.510	50.530	47.980	-0.310	-0.635%	598.40万	0.00亿	0.000%
2026-05-26	50.680	48.820	50.680	47.470	-2.250	-4.406%	809.50万	0.00亿	0.000%
2026-05-25	52.000	51.070	52.280	50.200	-0.690	-1.333%	793.03万	0.00亿	0.000%
2026-05-22	49.590	51.760	52.350	49.400	2.260	4.566%	892.28万	0.00亿	0.000%
2026-05-21	55.600	49.500	55.990	48.890	-5.830	-10.537%	1,166.35万	0.00亿	0.000%
2026-05-20	56.300	55.330	56.770	54.880	-2.620	-4.521%	1,042.90万	0.00亿	0.000%
2026-05-19	54.490	57.950	57.950	52.550	3.000	5.460%	1,180.51万	0.00亿	0.000%
2026-05-18	55.350	54.950	55.860	52.500	0.340	0.623%	786.04万	0.00亿	0.000%
2026-05-15	53.310	54.610	56.680	51.810	0.290	0.534%	1,106.52万	0.00亿	0.000%
2026-05-14	56.350	54.320	57.990	53.010	-2.290	-4.045%	1,173.88万	0.00亿	0.000%
2026-05-13	54.150	56.610	57.130	53.100	1.390	2.517%	1,161.24万	0.00亿	0.000%
2026-05-12	58.270	55.220	58.270	54.500	-4.090	-6.896%	1,518.07万	0.00亿	0.000%
2026-05-11	53.800	59.310	59.830	53.800	6.810	12.971%	1,854.57万	0.00亿	0.000%
2026-05-08	55.210	52.500	55.350	52.000	-4.700	-8.217%	1,437.23万	0.00亿	0.000%
2026-05-07	54.490	57.200	57.960	53.030	1.710	3.082%	1,627.47万	0.00亿	0.000%
2026-05-06	54.260	55.490	58.320	52.020	2.290	4.305%	2,021.25万	0.00亿	0.000%
2026-04-30	49.220	53.200	56.340	47.880	3.500	7.042%	2,298.76万	0.00亿	0.000%
2026-04-29	51.680	49.700	52.240	47.500	-4.690	-8.623%	2,342.30万	0.00亿	0.000%
2026-04-28	50.000	54.390	55.220	47.870	8.190	17.727%	3,179.34万	0.00亿	0.000%
2026-04-27	43.610	46.200	46.200	43.610	7.700	20.000%	1,056.32万	0.00亿	0.000%
2026-04-24	35.620	38.500	40.000	35.010	1.840	5.019%	1,527.42万	0.00亿	0.000%
2026-04-23	39.390	36.660	40.500	36.300	-3.170	-7.959%	1,532.60万	0.00亿	0.000%
2026-04-22	35.340	39.830	41.870	35.000	4.840	13.833%	1,862.65万	0.00亿	0.000%
2026-04-21	33.030	34.990	36.300	32.200	1.490	4.448%	1,656.38万	0.00亿	0.000%
2026-04-20	34.580	33.500	36.370	33.330	-2.250	-6.294%	1,754.93万	0.00亿	0.000%
2026-04-17	31.780	35.750	37.960	31.780	4.120	13.026%	2,155.39万	0.00亿	0.000%
2026-04-16	31.580	31.630	31.990	30.610	-0.130	-0.409%	643.53万	0.00亿	0.000%
2026-04-15	33.000	31.760	33.690	31.400	-0.650	-2.006%	924.89万	0.00亿	0.000%
2026-04-14	31.960	32.410	33.450	31.440	1.080	3.447%	1,031.88万	0.00亿	0.000%
2026-04-13	31.310	31.330	32.560	31.030	0.000	0.000%	913.72万	0.00亿	0.000%
2026-04-10	32.100	32.030	34.130	32.000	0.000	0.000%	1,192.62万	0.00亿	0.000%
2026-04-09	31.000	31.790	33.500	30.500	0.000	0.000%	1,308.92万	0.00亿	0.000%
2026-04-08	30.000	31.330	31.880	29.400	0.000	0.000%	974.33万	0.00亿	0.000%
2026-04-07	28.800	28.350	29.800	28.240	0.000	0.000%	639.12万	0.00亿	0.000%
2026-04-03	28.400	28.900	30.300	28.200	0.000	0.000%	806.90万	0.00亿	0.000%
2026-04-02	29.160	27.990	29.500	27.660	0.000	0.000%	543.92万	0.00亿	0.000%
2026-04-01	30.290	29.750	30.360	28.800	0.000	0.000%	637.44万	0.00亿	0.000%