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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 30.18 | 30.68 | 29.40 | 29.61 | -2.76% | 2.15 | 1.74% |
| 2025-07-22 | 29.12 | 33.08 | 29.08 | 30.45 | +4.28% | 3.13 | 2.42% |
| 2025-07-21 | 29.73 | 29.80 | 28.90 | 29.20 | -2.28% | 1.54 | 1.27% |
| 2025-07-18 | 29.50 | 30.00 | 28.63 | 29.88 | +1.01% | 1.97 | 1.61% |
| 2025-07-17 | 26.91 | 29.68 | 26.91 | 29.58 | +10.04% | 2.42 | 2.05% |
| 2025-07-16 | 26.88 | 26.98 | 26.42 | 26.88 | 0.00% | 0.67 | 0.60% |
| 2025-07-15 | 26.88 | 27.10 | 26.21 | 26.88 | -0.07% | 0.89 | 0.80% |
| 2025-07-14 | 26.37 | 27.15 | 26.18 | 26.90 | +1.70% | 0.93 | 0.84% |
| 2025-07-11 | 26.16 | 26.80 | 26.05 | 26.45 | +1.61% | 0.89 | 0.81% |
| 2025-07-10 | 26.13 | 26.59 | 25.88 | 26.03 | +0.27% | 0.62 | 0.57% |
| 2025-07-09 | 26.19 | 26.36 | 25.66 | 25.96 | -0.88% | 0.67 | 0.62% |
| 2025-07-08 | 26.54 | 26.99 | 26.16 | 26.19 | -1.02% | 0.84 | 0.77% |
| 2025-07-07 | 27.31 | 27.57 | 26.33 | 26.46 | -2.40% | 0.92 | 0.83% |
| 2025-07-04 | 26.75 | 27.58 | 26.38 | 27.11 | +0.93% | 1.12 | 1.01% |
| 2025-07-03 | 25.60 | 27.26 | 25.37 | 26.86 | +5.09% | 1.36 | 1.24% |
| 2025-07-02 | 26.09 | 26.24 | 25.44 | 25.56 | -2.03% | 0.67 | 0.63% |
| 2025-07-01 | 25.25 | 26.22 | 25.14 | 26.09 | +4.11% | 1.04 | 0.98% |
| 2025-06-30 | 25.00 | 25.15 | 24.50 | 25.06 | +0.56% | 0.54 | 0.52% |
| 2025-06-27 | 24.63 | 25.58 | 24.46 | 24.92 | +1.18% | 0.67 | 0.64% |
| 2025-06-26 | 25.01 | 25.14 | 23.96 | 24.63 | -2.65% | 0.94 | 0.92% |