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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 81.55 | 81.67 | 78.49 | 80.94 | -2.08% | 10.11 | 4.33% |
| 2025-08-19 | 80.10 | 85.50 | 78.59 | 82.66 | +2.62% | 13.92 | 5.83% |
| 2025-08-18 | 81.34 | 84.30 | 79.83 | 80.55 | +0.37% | 14.01 | 5.86% |
| 2025-08-15 | 79.00 | 80.42 | 78.15 | 80.25 | +1.27% | 9.13 | 3.93% |
| 2025-08-14 | 80.40 | 80.98 | 78.01 | 79.24 | -1.50% | 9.66 | 4.15% |
| 2025-08-13 | 80.21 | 81.43 | 79.30 | 80.45 | +0.59% | 9.81 | 4.18% |
| 2025-08-12 | 83.00 | 83.20 | 79.01 | 79.98 | -5.80% | 13.85 | 5.90% |
| 2025-08-11 | 84.09 | 87.83 | 83.25 | 84.90 | +1.99% | 10.14 | 4.07% |
| 2025-08-08 | 85.23 | 86.65 | 83.00 | 83.24 | -1.84% | 9.27 | 3.75% |
| 2025-08-07 | 84.80 | 87.98 | 84.11 | 84.80 | -0.78% | 12.29 | 4.93% |
| 2025-08-06 | 75.69 | 87.60 | 74.58 | 85.47 | +14.49% | 15.21 | 6.52% |
| 2025-08-05 | 73.83 | 75.23 | 72.76 | 74.65 | +1.17% | 5.73 | 2.65% |
| 2025-08-04 | 72.25 | 73.90 | 71.39 | 73.79 | +1.95% | 6.11 | 2.88% |
| 2025-08-01 | 73.01 | 74.80 | 72.27 | 72.38 | -2.02% | 5.84 | 2.73% |
| 2025-07-31 | 70.16 | 76.60 | 69.80 | 73.87 | +6.00% | 12.03 | 5.52% |
| 2025-07-30 | 71.15 | 72.37 | 69.32 | 69.69 | -3.01% | 5.68 | 2.76% |
| 2025-07-29 | 71.23 | 73.50 | 71.13 | 71.85 | +0.10% | 5.33 | 2.53% |
| 2025-07-28 | 72.30 | 72.77 | 70.50 | 71.78 | +0.39% | 5.39 | 2.58% |
| 2025-07-25 | 68.80 | 72.08 | 68.33 | 71.50 | +4.39% | 6.98 | 3.41% |
| 2025-07-24 | 69.05 | 70.60 | 68.01 | 68.49 | -1.33% | 5.75 | 2.85% |