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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 30.69 | 31.15 | 30.56 | 30.76 | -0.49% | 0.68 | 0.53% |
| 2025-09-16 | 31.27 | 31.49 | 30.67 | 30.91 | -1.15% | 0.79 | 0.62% |
| 2025-09-15 | 31.30 | 31.82 | 31.03 | 31.27 | -0.22% | 0.80 | 0.61% |
| 2025-09-12 | 31.36 | 31.95 | 30.78 | 31.34 | +1.03% | 1.00 | 0.77% |
| 2025-09-11 | 30.26 | 31.16 | 28.80 | 31.02 | +0.62% | 1.41 | 1.13% |
| 2025-09-10 | 31.14 | 31.92 | 30.53 | 30.83 | -0.42% | 1.02 | 0.79% |
| 2025-09-09 | 32.45 | 32.92 | 30.84 | 30.96 | -4.65% | 1.56 | 1.19% |
| 2025-09-08 | 33.40 | 33.56 | 32.08 | 32.47 | -2.29% | 1.24 | 0.92% |
| 2025-09-05 | 32.20 | 33.27 | 31.75 | 33.23 | +2.97% | 1.37 | 1.02% |
| 2025-09-04 | 34.04 | 34.32 | 31.63 | 32.27 | -5.00% | 1.88 | 1.38% |
| 2025-09-03 | 34.44 | 34.74 | 33.60 | 33.97 | -1.08% | 1.36 | 0.96% |
| 2025-09-02 | 34.72 | 35.34 | 33.62 | 34.34 | -1.09% | 2.48 | 1.74% |
| 2025-09-01 | 32.00 | 34.99 | 32.00 | 34.72 | +8.03% | 3.08 | 2.18% |
| 2025-08-29 | 30.90 | 32.36 | 30.66 | 32.14 | +3.78% | 1.50 | 1.15% |
| 2025-08-28 | 30.78 | 31.00 | 29.65 | 30.97 | +0.65% | 1.62 | 1.29% |
| 2025-08-27 | 32.13 | 32.44 | 30.77 | 30.77 | -3.87% | 1.58 | 1.21% |
| 2025-08-26 | 32.61 | 33.26 | 32.01 | 32.01 | -2.08% | 1.20 | 0.89% |
| 2025-08-25 | 32.93 | 33.47 | 32.38 | 32.69 | -0.76% | 1.77 | 1.30% |
| 2025-08-22 | 33.24 | 33.69 | 32.65 | 32.94 | -1.05% | 1.80 | 1.31% |
| 2025-08-21 | 35.85 | 36.32 | 32.92 | 33.29 | -3.34% | 3.03 | 2.13% |