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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 34.02 | 34.68 | 32.90 | 34.44 | +1.38% | 1.81 | 1.29% |
| 2025-08-19 | 33.90 | 35.24 | 33.63 | 33.97 | -0.03% | 1.81 | 1.27% |
| 2025-08-18 | 33.29 | 34.31 | 33.13 | 33.98 | +2.07% | 1.68 | 1.20% |
| 2025-08-15 | 32.26 | 33.38 | 31.80 | 33.29 | +2.91% | 1.56 | 1.15% |
| 2025-08-14 | 32.44 | 33.13 | 32.08 | 32.35 | -0.28% | 1.60 | 1.19% |
| 2025-08-13 | 30.89 | 32.98 | 30.81 | 32.44 | +4.61% | 1.71 | 1.29% |
| 2025-08-12 | 31.68 | 31.97 | 30.52 | 31.01 | -1.56% | 1.00 | 0.78% |
| 2025-08-11 | 30.45 | 31.97 | 30.21 | 31.50 | +3.45% | 1.29 | 0.99% |
| 2025-08-08 | 30.45 | 30.83 | 29.83 | 30.45 | +0.33% | 0.95 | 0.76% |
| 2025-08-07 | 31.00 | 31.60 | 30.25 | 30.35 | -2.82% | 1.35 | 1.06% |
| 2025-08-06 | 31.40 | 32.50 | 30.95 | 31.23 | +0.97% | 1.87 | 1.43% |
| 2025-08-05 | 31.10 | 31.18 | 30.20 | 30.93 | -0.23% | 1.37 | 1.07% |
| 2025-08-04 | 31.70 | 31.92 | 30.10 | 31.00 | -1.37% | 1.73 | 1.36% |
| 2025-08-01 | 30.68 | 32.68 | 30.22 | 31.43 | +2.41% | 2.26 | 1.72% |
| 2025-07-31 | 31.19 | 31.65 | 30.50 | 30.69 | -1.22% | 2.10 | 1.63% |
| 2025-07-30 | 30.37 | 32.22 | 30.21 | 31.07 | +1.27% | 2.70 | 2.08% |
| 2025-07-29 | 30.00 | 31.09 | 29.38 | 30.68 | +2.47% | 1.77 | 1.40% |
| 2025-07-28 | 29.66 | 30.31 | 29.45 | 29.94 | +1.94% | 1.54 | 1.24% |
| 2025-07-25 | 29.90 | 30.20 | 29.05 | 29.37 | -1.38% | 1.27 | 1.03% |
| 2025-07-24 | 29.66 | 30.25 | 29.28 | 29.78 | +0.57% | 1.48 | 1.20% |