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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 22.29 | 22.69 | 22.05 | 22.60 | +0.89% | 0.47 | 0.51% |
| 2026-04-21 | 22.56 | 22.87 | 22.30 | 22.40 | -1.06% | 0.55 | 0.59% |
| 2026-04-20 | 22.93 | 23.27 | 22.56 | 22.64 | -1.69% | 0.72 | 0.76% |
| 2026-04-17 | 23.25 | 23.40 | 22.72 | 23.03 | -1.79% | 0.87 | 0.92% |
| 2026-04-16 | 23.16 | 23.60 | 22.74 | 23.45 | +0.34% | 1.07 | 1.12% |
| 2026-04-15 | 24.89 | 25.10 | 22.71 | 23.37 | -6.14% | 2.26 | 2.34% |
| 2026-04-14 | 23.50 | 25.10 | 23.30 | 24.90 | +5.82% | 1.24 | 1.24% |
| 2026-04-13 | 23.08 | 23.85 | 22.82 | 23.53 | +1.99% | 0.68 | 0.70% |
| 2026-04-10 | 22.59 | 23.32 | 22.44 | 23.07 | +2.08% | 0.74 | 0.77% |
| 2026-04-09 | 23.07 | 23.59 | 22.56 | 22.60 | -2.46% | 0.55 | 0.58% |
| 2026-04-08 | 23.20 | 23.52 | 22.85 | 23.17 | +2.21% | 0.62 | 0.65% |
| 2026-04-07 | 22.62 | 22.90 | 22.15 | 22.67 | +0.49% | 0.47 | 0.50% |
| 2026-04-03 | 23.08 | 23.12 | 22.39 | 22.56 | -2.80% | 0.63 | 0.67% |
| 2026-04-02 | 23.10 | 23.39 | 22.71 | 23.21 | +0.52% | 0.81 | 0.84% |
| 2026-04-01 | 22.31 | 23.24 | 21.87 | 23.09 | +6.36% | 0.92 | 0.98% |
| 2026-03-31 | 21.55 | 22.49 | 21.55 | 21.71 | -0.18% | 0.52 | 0.57% |
| 2026-03-30 | 22.10 | 22.26 | 21.58 | 21.75 | -2.42% | 0.65 | 0.72% |
| 2026-03-27 | 20.45 | 22.46 | 20.26 | 22.29 | +8.73% | 0.94 | 1.05% |
| 2026-03-26 | 21.28 | 21.63 | 20.40 | 20.50 | -3.71% | 0.53 | 0.61% |
| 2026-03-25 | 21.59 | 21.89 | 21.28 | 21.29 | -0.65% | 0.39 | 0.44% |