奥比中光 sh.688322
118.29
+0.12%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 118.00 | 126.96 | 116.50 | 118.29 | +0.12% | 38.71 | 10.13% |
| 2026-05-22 | 110.00 | 121.21 | 107.48 | 118.15 | +7.80% | 32.76 | 8.89% |
| 2026-05-21 | 103.02 | 116.35 | 101.00 | 109.60 | +6.74% | 30.80 | 8.88% |
| 2026-05-20 | 98.98 | 107.21 | 97.00 | 102.68 | +1.96% | 23.66 | 7.29% |
| 2026-05-19 | 94.93 | 102.68 | 94.05 | 100.71 | +5.57% | 23.58 | 7.44% |
| 2026-05-18 | 88.60 | 96.72 | 87.00 | 95.40 | +7.19% | 24.73 | 8.29% |
| 2026-05-15 | 84.60 | 92.00 | 83.80 | 89.00 | +4.82% | 16.20 | 5.74% |
| 2026-05-14 | 87.87 | 88.51 | 84.89 | 84.91 | -3.13% | 7.65 | 2.79% |
| 2026-05-13 | 86.00 | 88.13 | 84.91 | 87.65 | +0.71% | 7.57 | 2.74% |
| 2026-05-12 | 88.05 | 88.59 | 86.21 | 87.03 | -0.17% | 7.66 | 2.76% |
| 2026-05-11 | 87.89 | 88.23 | 85.99 | 87.18 | -0.84% | 9.76 | 3.51% |
| 2026-05-08 | 86.50 | 90.02 | 85.45 | 87.92 | +1.64% | 12.87 | 4.58% |
| 2026-05-07 | 82.17 | 87.00 | 81.40 | 86.50 | +6.24% | 10.97 | 4.05% |
| 2026-05-06 | 80.01 | 84.16 | 79.60 | 81.42 | +2.31% | 7.60 | 2.91% |
| 2026-04-30 | 78.29 | 80.37 | 77.54 | 79.58 | +2.01% | 4.32 | 1.71% |
| 2026-04-29 | 76.03 | 78.57 | 76.01 | 78.01 | +1.76% | 3.77 | 1.52% |
| 2026-04-28 | 78.30 | 78.82 | 76.25 | 76.66 | -2.96% | 4.81 | 1.96% |
| 2026-04-27 | 77.07 | 80.10 | 77.07 | 79.00 | +2.36% | 4.90 | 1.94% |
| 2026-04-24 | 79.21 | 80.48 | 76.01 | 77.18 | -3.30% | 5.47 | 2.22% |
| 2026-04-23 | 82.50 | 82.91 | 79.21 | 79.81 | -3.44% | 6.04 | 2.35% |