奥联电子

300585
🏛️ 中国 →
17.66
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 16.47 16.80 16.30 16.76 6.5M
2023-12-28 15.43 16.88 15.31 16.55 9.4M
2023-12-27 15.45 15.60 15.32 15.38 2.1M
2023-12-26 15.74 15.79 15.38 15.40 2.7M
2023-12-25 15.84 15.97 15.64 15.78 2.5M
2023-12-22 16.20 16.29 15.80 15.85 2.9M
2023-12-21 16.03 16.28 15.71 16.20 3.3M
2023-12-20 16.19 16.48 16.04 16.05 3.2M
2023-12-19 16.16 16.25 15.94 16.19 2.3M
2023-12-18 16.30 16.36 16.00 16.08 3.0M
2023-12-15 16.36 16.45 16.16 16.37 2.6M
2023-12-14 16.43 16.61 16.31 16.36 2.5M
2023-12-13 16.42 16.74 16.25 16.43 4.0M
2023-12-12 16.49 16.58 16.38 16.47 3.0M
2023-12-11 16.28 16.70 16.21 16.53 4.3M
2023-12-08 16.75 16.92 16.26 16.34 4.2M
2023-12-07 17.15 17.15 16.62 16.66 4.8M
2023-12-06 16.99 17.57 16.87 17.07 5.1M
2023-12-05 17.46 17.46 16.98 16.98 5.0M
2023-12-04 17.46 17.79 17.44 17.48 4.6M
2023-12-01 17.60 17.73 17.29 17.46 5.3M
2023-11-30 18.09 18.25 17.50 17.72 6.3M
2023-11-29 18.19 18.56 18.08 18.20 7.5M
2023-11-28 17.77 18.31 17.72 18.16 6.4M
2023-11-27 17.57 17.97 17.50 17.86 5.4M
2023-11-24 17.92 18.00 17.43 17.48 5.2M
2023-11-23 17.40 18.28 17.40 18.00 7.9M
2023-11-22 17.82 17.95 17.52 17.52 6.4M
2023-11-21 18.31 18.38 17.91 18.03 8.5M
2023-11-20 18.46 18.74 18.21 18.38 8.8M
2023-11-17 18.12 18.69 18.04 18.47 14.0M
2023-11-16 18.80 19.55 18.35 18.35 25.2M
2023-11-15 17.59 18.21 17.59 18.12 10.0M
2023-11-14 17.48 17.68 17.39 17.65 4.2M
2023-11-13 17.20 17.62 17.20 17.52 4.2M
2023-11-10 17.38 17.53 17.07 17.25 5.0M
2023-11-09 17.72 17.78 17.44 17.50 6.8M
2023-11-08 17.72 17.94 17.47 17.81 9.4M
2023-11-07 17.30 17.80 17.11 17.68 10.1M
2023-11-06 16.72 17.46 16.70 17.32 9.4M
2023-11-03 16.42 16.82 16.37 16.72 6.7M
2023-11-02 16.46 16.61 16.24 16.25 4.8M
2023-11-01 16.06 16.76 15.98 16.47 8.4M
2023-10-31 16.18 16.38 15.94 16.06 4.0M
2023-10-30 16.37 16.37 15.92 16.27 5.0M
2023-10-27 16.20 16.45 16.03 16.22 5.2M
2023-10-26 15.97 16.23 15.54 16.19 6.4M
2023-10-25 15.62 16.10 15.54 16.00 5.2M
2023-10-24 15.25 15.67 15.25 15.54 5.2M
2023-10-23 15.47 15.77 15.11 15.15 4.8M
2023-10-20 15.65 16.15 15.51 15.55 5.0M
2023-10-19 15.85 16.05 15.58 15.61 4.5M
2023-10-18 16.20 16.20 15.90 15.93 3.5M
2023-10-17 16.49 16.49 16.02 16.23 4.3M
2023-10-16 16.95 16.95 16.28 16.41 6.2M
2023-10-13 17.02 17.31 16.77 16.88 7.0M
2023-10-12 16.65 17.35 16.57 17.17 9.8M
2023-10-11 16.63 16.82 16.45 16.64 4.6M
2023-10-10 16.64 16.76 16.42 16.72 5.6M
2023-10-09 16.54 16.71 16.39 16.61 7.0M
2023-09-28 16.00 16.34 15.92 16.26 4.7M
2023-09-27 16.01 16.22 15.85 15.90 4.7M
2023-09-26 16.18 16.29 15.98 16.01 3.9M
2023-09-25 16.22 16.54 16.16 16.23 5.3M
2023-09-22 15.85 16.32 15.83 16.27 5.1M
2023-09-21 16.13 16.20 15.84 15.91 4.7M
2023-09-20 16.20 16.43 16.06 16.10 4.2M
2023-09-19 16.86 16.95 16.14 16.20 7.6M
2023-09-18 16.64 17.26 16.51 16.88 6.7M
2023-09-15 17.01 17.06 16.63 16.67 5.4M
2023-09-14 17.02 17.28 16.70 16.89 8.1M
2023-09-13 18.28 18.28 17.05 17.30 14.0M
2023-09-12 18.99 19.00 18.26 18.38 11.9M
2023-09-11 19.13 19.43 18.83 18.94 15.4M
2023-09-08 19.24 19.76 18.95 19.45 19.1M
2023-09-07 18.30 19.55 18.24 19.52 28.0M
2023-09-06 18.47 18.86 18.23 18.36 6.7M
2023-09-05 18.63 18.77 18.24 18.49 8.3M
2023-09-04 18.51 19.00 18.40 18.73 10.8M
2023-09-01 18.70 19.21 18.33 18.47 15.4M
2023-08-31 18.23 18.78 18.11 18.43 6.6M
2023-08-30 18.31 18.65 18.16 18.39 9.2M
2023-08-29 17.18 18.34 16.97 18.27 11.3M
2023-08-28 17.72 18.09 17.13 17.19 7.6M
2023-08-25 17.57 17.62 16.83 16.89 7.9M
2023-08-24 18.10 18.15 17.42 17.72 8.1M
2023-08-23 17.90 18.50 17.72 18.16 10.5M
2023-08-22 17.65 18.10 17.46 17.96 6.0M
2023-08-21 18.00 18.19 17.66 17.69 4.7M
2023-08-18 18.22 18.55 17.90 17.97 6.9M
2023-08-17 17.48 18.49 17.36 18.22 9.8M
2023-08-16 17.80 17.93 17.45 17.50 4.7M
2023-08-15 18.32 18.37 17.72 17.85 5.3M
2023-08-14 18.10 18.35 17.86 18.32 5.4M
2023-08-11 18.40 18.76 18.16 18.18 6.7M
2023-08-10 18.35 18.59 18.30 18.40 5.0M
2023-08-09 18.66 18.75 18.35 18.38 9.1M
2023-08-08 19.01 19.35 18.68 18.79 9.1M
2023-08-07 18.89 19.16 18.76 18.91 7.6M
2023-08-04 18.80 19.09 18.65 18.88 9.2M
2023-08-03 19.06 19.25 18.75 18.83 11.7M
2023-08-02 19.66 19.66 19.06 19.26 12.1M
2023-08-01 20.10 20.17 19.40 19.68 14.2M
2023-07-31 20.33 20.95 20.00 20.10 16.1M
2023-07-28 20.10 20.66 19.40 20.38 19.4M
2023-07-27 19.44 20.88 19.44 20.39 24.6M
2023-07-26 20.38 20.45 19.45 19.49 19.1M
2023-07-25 21.71 22.00 20.22 20.48 25.9M
2023-07-24 24.50 24.56 21.00 21.40 33.4M
2023-07-21 25.20 26.97 24.61 25.09 31.9M
2023-07-20 24.40 27.07 24.31 25.67 39.2M
2023-07-19 24.85 26.15 24.60 24.73 26.6M
2023-07-18 23.04 25.31 22.40 25.31 31.6M
2023-07-17 24.66 26.24 23.27 23.31 31.1M
2023-07-14 23.22 24.65 22.63 24.52 32.9M
2023-07-13 23.10 24.15 22.73 23.18 26.5M
2023-07-12 21.74 24.48 21.34 23.59 41.0M
2023-07-11 21.98 22.22 21.20 21.70 18.0M
2023-07-10 21.50 22.69 21.26 21.98 22.5M
2023-07-07 22.01 22.45 21.21 21.21 25.8M
2023-07-06 22.51 22.99 21.70 22.58 28.6M
2023-07-05 24.14 26.49 23.10 23.21 47.8M
2023-07-04 21.86 24.21 21.76 24.21 42.5M
2023-07-03 22.68 23.40 21.82 22.15 26.0M
2023-06-30 21.70 23.28 21.35 22.48 32.9M
2023-06-29 21.55 23.11 20.82 22.38 35.7M
2023-06-28 21.78 24.26 21.33 22.20 42.2M
2023-06-27 22.43 22.95 21.26 22.38 35.8M
2023-06-26 21.67 24.42 20.68 23.19 50.8M
2023-06-21 19.06 23.40 19.05 22.31 56.3M
2023-06-20 18.05 20.14 18.05 19.79 44.1M
2023-06-19 17.89 18.31 17.56 17.61 12.8M
2023-06-16 18.18 18.75 17.53 17.88 19.9M
2023-06-15 17.07 17.98 17.07 17.84 15.2M
2023-06-14 17.03 17.35 16.84 17.13 5.8M
2023-06-13 16.99 17.33 16.90 17.06 7.0M
2023-06-12 16.31 17.05 16.16 17.00 10.0M
2023-06-09 16.13 16.48 16.13 16.28 3.9M
2023-06-08 16.40 16.63 16.13 16.13 5.2M
2023-06-07 16.71 16.78 16.40 16.43 4.7M
2023-06-06 17.36 17.36 16.66 16.68 6.2M
2023-06-05 17.37 17.51 17.20 17.36 6.3M
2023-06-02 16.76 17.48 16.76 17.36 7.8M
2023-06-01 16.55 16.95 16.52 16.75 4.5M
2023-05-31 16.80 16.88 16.58 16.60 4.0M
2023-05-30 16.85 17.23 16.75 16.89 4.7M
2023-05-29 17.28 17.33 16.78 16.84 6.5M
2023-05-26 17.24 17.55 16.98 17.35 6.3M
2023-05-25 17.36 17.56 16.99 17.30 8.0M
2023-05-24 17.23 17.70 17.15 17.45 8.9M
2023-05-23 17.16 17.72 17.05 17.29 8.5M
2023-05-22 16.99 17.26 16.84 17.22 5.0M
2023-05-19 16.92 17.29 16.81 17.08 5.1M
2023-05-18 16.80 17.21 16.70 17.10 7.0M
2023-05-17 16.40 16.87 16.27 16.82 7.7M
2023-05-16 16.70 17.25 16.46 16.60 11.4M
2023-05-15 16.66 16.89 16.24 16.68 7.8M
2023-05-12 16.52 16.66 16.33 16.33 3.9M
2023-05-11 16.40 16.70 16.30 16.60 4.9M
2023-05-10 16.14 16.56 15.94 16.44 7.5M
2023-05-09 16.32 16.40 16.02 16.02 6.4M
2023-05-08 16.24 16.83 16.24 16.43 9.0M
2023-05-05 17.62 17.99 16.28 16.28 16.4M
2023-05-04 16.80 17.17 16.67 17.05 7.2M
2023-04-28 16.48 16.79 16.42 16.76 6.3M
2023-04-27 16.62 16.76 16.30 16.36 5.7M
2023-04-26 16.20 16.73 16.15 16.65 7.4M
2023-04-25 16.92 16.99 16.01 16.27 7.9M
2023-04-24 16.68 17.01 16.46 16.77 8.8M
2023-04-21 17.20 17.33 16.63 16.63 7.4M
2023-04-20 17.58 17.58 17.18 17.22 6.4M
2023-04-19 17.88 17.89 17.51 17.54 6.8M
2023-04-18 18.15 18.15 17.82 17.82 5.9M
2023-04-17 18.20 18.34 18.07 18.13 5.3M
2023-04-14 18.45 18.61 18.19 18.19 7.3M
2023-04-13 18.55 18.75 18.29 18.32 6.4M
2023-04-12 18.66 18.79 18.44 18.62 5.4M
2023-04-11 18.76 18.95 18.59 18.66 5.5M
2023-04-10 19.50 19.70 18.78 18.84 10.8M
2023-04-07 19.15 19.65 19.14 19.59 12.5M
2023-04-06 19.10 19.32 18.91 18.92 6.7M
2023-04-04 19.71 19.71 19.04 19.16 9.7M
2023-04-03 20.00 20.04 19.60 19.72 8.0M
2023-03-31 19.70 20.08 19.68 19.87 6.2M
2023-03-30 20.09 20.15 19.66 19.76 7.8M
2023-03-29 19.89 20.35 19.83 20.07 9.5M
2023-03-28 20.33 20.45 19.86 19.87 10.3M
2023-03-27 20.35 20.97 20.15 20.30 16.0M
2023-03-24 20.07 20.35 19.91 20.21 9.1M
2023-03-23 20.24 20.27 19.80 19.99 9.1M
2023-03-22 20.10 20.53 20.03 20.20 12.2M
2023-03-21 19.60 20.20 19.56 20.06 10.5M
2023-03-20 19.42 19.85 18.95 19.71 13.1M
2023-03-17 19.41 19.61 19.26 19.34 7.8M
2023-03-16 19.70 19.75 19.25 19.30 10.2M
2023-03-15 19.80 20.11 19.66 19.84 11.4M
2023-03-14 20.27 20.32 19.33 19.66 14.7M
2023-03-13 20.71 20.73 19.80 20.24 19.0M
2023-03-10 21.51 21.70 20.86 20.90 19.5M
2023-03-09 21.40 22.69 21.21 21.76 36.6M
2023-03-08 20.66 21.07 20.46 21.03 14.2M
2023-03-07 20.98 21.05 20.55 20.57 14.1M
2023-03-06 20.58 21.34 20.31 21.10 23.3M
2023-03-03 20.62 20.83 20.45 20.48 14.4M
2023-03-02 21.45 21.45 20.77 20.85 20.8M
2023-03-01 21.29 21.57 20.95 21.42 25.2M
2023-02-28 21.10 21.28 20.74 21.05 22.3M
2023-02-27 22.13 22.30 20.89 20.99 35.8M
2023-02-24 23.51 23.99 22.33 22.34 50.1M
2023-02-23 26.57 26.80 24.95 25.29 40.8M
2023-02-22 25.44 29.73 25.44 26.79 55.3M
2023-02-21 38.61 40.50 30.58 30.58 49.0M
2023-02-20 36.80 38.76 36.25 38.23 19.9M
2023-02-17 36.69 37.29 35.90 35.90 14.8M
2023-02-16 39.00 39.28 36.10 36.35 24.3M
2023-02-15 37.75 40.30 36.20 39.89 29.1M
2023-02-14 42.88 42.90 37.92 38.40 27.0M
2023-02-13 40.30 42.28 38.70 41.75 20.6M
2023-02-10 41.21 43.85 40.00 42.60 22.2M
2023-02-09 39.58 45.24 39.50 41.16 25.7M
2023-02-08 39.89 41.25 39.40 40.15 16.6M
2023-02-07 35.71 42.38 35.33 41.34 26.7M
2023-02-06 34.13 36.89 32.45 35.60 18.4M
2023-02-03 34.87 35.48 33.73 34.90 18.5M
2023-02-02 33.10 36.55 32.20 36.00 23.9M
2023-02-01 32.65 35.57 31.62 33.01 29.9M
2023-01-31 27.87 32.88 27.78 32.68 25.5M
2023-01-30 29.08 29.77 27.76 28.23 21.1M
2023-01-20 25.64 29.50 24.81 28.80 22.4M
2023-01-19 26.05 26.48 25.10 25.10 16.5M
2023-01-18 26.04 26.60 24.30 26.31 19.2M
2023-01-17 25.70 26.80 25.30 25.61 16.8M
2023-01-16 26.24 26.98 25.50 25.91 18.0M
2023-01-13 27.15 27.48 25.40 26.60 20.3M
2023-01-12 25.87 27.50 25.10 27.50 25.5M
2023-01-11 27.02 27.57 25.43 25.82 24.8M
2023-01-10 27.47 28.40 26.00 26.71 26.1M
2023-01-09 26.32 28.53 25.05 27.20 27.0M
2023-01-06 22.54 26.51 22.54 25.30 28.6M
2023-01-05 21.45 23.09 20.81 22.10 15.4M
2023-01-04 20.85 21.89 20.60 21.25 11.4M
2023-01-03 19.21 21.20 19.01 21.20 17.0M