百奥泰 sh.688177
19.68
-2.09%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 20.20 | 20.24 | 19.50 | 19.68 | -2.09% | 0.50 | 0.61% |
| 2026-05-22 | 20.33 | 20.55 | 19.76 | 20.10 | -0.89% | 0.54 | 0.65% |
| 2026-05-21 | 19.61 | 21.07 | 19.61 | 20.28 | +3.63% | 1.18 | 1.40% |
| 2026-05-20 | 19.69 | 19.95 | 19.47 | 19.57 | -1.16% | 0.47 | 0.57% |
| 2026-05-19 | 19.85 | 20.83 | 19.32 | 19.80 | +1.75% | 0.62 | 0.75% |
| 2026-05-18 | 19.61 | 19.63 | 19.21 | 19.46 | -0.61% | 0.37 | 0.46% |
| 2026-05-15 | 19.67 | 20.03 | 19.44 | 19.58 | -0.46% | 0.46 | 0.56% |
| 2026-05-14 | 20.04 | 20.23 | 19.53 | 19.67 | -1.90% | 0.47 | 0.57% |
| 2026-05-13 | 20.38 | 20.38 | 19.74 | 20.05 | -0.79% | 0.49 | 0.59% |
| 2026-05-12 | 20.32 | 20.78 | 19.98 | 20.21 | -0.69% | 0.81 | 0.95% |
| 2026-05-11 | 20.05 | 20.39 | 19.20 | 20.35 | +1.55% | 1.38 | 1.68% |
| 2026-05-08 | 20.39 | 20.50 | 20.00 | 20.04 | -1.76% | 0.69 | 0.82% |
| 2026-05-07 | 20.29 | 20.57 | 20.21 | 20.40 | +0.84% | 0.51 | 0.61% |
| 2026-05-06 | 20.60 | 20.82 | 20.23 | 20.23 | -1.80% | 0.66 | 0.78% |
| 2026-04-30 | 20.67 | 21.01 | 20.45 | 20.60 | -0.43% | 0.57 | 0.67% |
| 2026-04-29 | 21.23 | 21.27 | 20.67 | 20.69 | -2.41% | 0.71 | 0.82% |
| 2026-04-28 | 21.90 | 21.94 | 21.00 | 21.20 | -5.53% | 0.86 | 0.98% |
| 2026-04-27 | 22.19 | 22.58 | 22.02 | 22.44 | +0.99% | 0.40 | 0.44% |
| 2026-04-24 | 22.03 | 22.47 | 21.91 | 22.22 | -0.22% | 0.40 | 0.43% |
| 2026-04-23 | 22.53 | 22.64 | 22.13 | 22.27 | -1.46% | 0.48 | 0.52% |