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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 25.35 | 25.60 | 25.12 | 25.39 | +0.51% | 0.36 | 0.34% |
| 2025-11-19 | 25.95 | 26.19 | 25.15 | 25.26 | -3.07% | 0.50 | 0.47% |
| 2025-11-18 | 26.10 | 26.35 | 25.92 | 26.06 | -0.31% | 0.52 | 0.48% |
| 2025-11-17 | 26.61 | 27.08 | 26.02 | 26.14 | -2.06% | 0.42 | 0.38% |
| 2025-11-14 | 26.67 | 27.10 | 26.56 | 26.69 | -0.07% | 0.45 | 0.40% |
| 2025-11-13 | 26.41 | 26.99 | 26.34 | 26.71 | +1.60% | 0.59 | 0.53% |
| 2025-11-12 | 26.31 | 26.66 | 26.00 | 26.29 | +0.88% | 0.55 | 0.50% |
| 2025-11-11 | 26.10 | 26.24 | 25.70 | 26.06 | -0.15% | 0.47 | 0.44% |
| 2025-11-10 | 25.94 | 26.48 | 25.91 | 26.10 | +0.38% | 0.68 | 0.63% |
| 2025-11-07 | 26.47 | 26.47 | 25.97 | 26.00 | -1.59% | 0.42 | 0.38% |
| 2025-11-06 | 26.34 | 26.60 | 26.00 | 26.42 | +0.08% | 0.51 | 0.47% |
| 2025-11-05 | 26.46 | 26.85 | 26.04 | 26.40 | -0.53% | 0.62 | 0.56% |
| 2025-11-04 | 27.02 | 27.05 | 26.30 | 26.54 | -1.78% | 0.60 | 0.55% |
| 2025-11-03 | 27.58 | 27.79 | 26.84 | 27.02 | -2.03% | 0.82 | 0.73% |
| 2025-10-31 | 26.38 | 27.84 | 26.20 | 27.58 | +4.55% | 0.81 | 0.71% |
| 2025-10-30 | 26.57 | 26.83 | 26.10 | 26.38 | -1.20% | 0.55 | 0.50% |
| 2025-10-29 | 27.03 | 27.36 | 26.32 | 26.70 | -2.52% | 0.58 | 0.52% |
| 2025-10-28 | 27.44 | 27.70 | 26.91 | 27.39 | +0.51% | 0.58 | 0.51% |
| 2025-10-27 | 27.04 | 27.48 | 26.88 | 27.25 | +2.06% | 0.58 | 0.51% |
| 2025-10-24 | 26.60 | 26.90 | 26.47 | 26.70 | +0.23% | 0.31 | 0.28% |