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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 69.40 | 71.50 | 68.07 | 69.41 | -0.36% | 5.96 | 2.93% |
| 2025-07-22 | 71.38 | 71.97 | 69.50 | 69.66 | -3.78% | 7.69 | 3.74% |
| 2025-07-21 | 70.00 | 72.60 | 68.35 | 72.40 | +6.30% | 10.83 | 5.23% |
| 2025-07-18 | 67.57 | 68.40 | 66.65 | 68.11 | +1.81% | 6.25 | 3.17% |
| 2025-07-17 | 66.98 | 69.55 | 66.48 | 66.90 | +0.36% | 8.07 | 4.07% |
| 2025-07-16 | 64.38 | 67.50 | 63.52 | 66.66 | +3.53% | 6.44 | 3.35% |
| 2025-07-15 | 63.80 | 65.23 | 63.34 | 64.39 | +1.31% | 5.61 | 2.98% |
| 2025-07-14 | 61.62 | 63.95 | 60.78 | 63.56 | +4.18% | 5.83 | 3.18% |
| 2025-07-11 | 60.00 | 61.61 | 59.15 | 61.01 | +1.58% | 3.61 | 2.05% |
| 2025-07-10 | 59.93 | 61.17 | 59.41 | 60.06 | -0.33% | 3.21 | 1.83% |
| 2025-07-09 | 62.39 | 63.50 | 60.22 | 60.26 | -0.90% | 5.19 | 2.88% |
| 2025-07-08 | 58.06 | 61.30 | 57.88 | 60.81 | +4.23% | 5.00 | 2.84% |
| 2025-07-07 | 57.97 | 60.39 | 57.35 | 58.34 | +0.48% | 3.18 | 1.86% |
| 2025-07-04 | 57.33 | 59.13 | 57.25 | 58.06 | +0.71% | 4.00 | 2.65% |
| 2025-07-03 | 60.01 | 60.53 | 56.74 | 57.65 | -4.82% | 5.78 | 3.84% |
| 2025-07-02 | 59.30 | 61.59 | 58.15 | 60.57 | +1.83% | 5.52 | 3.55% |
| 2025-07-01 | 58.71 | 60.50 | 58.20 | 59.48 | +0.80% | 4.18 | 2.73% |
| 2025-06-30 | 58.00 | 59.77 | 57.91 | 59.01 | +1.48% | 4.41 | 2.89% |
| 2025-06-27 | 58.00 | 58.44 | 57.11 | 58.15 | +0.74% | 3.81 | 2.56% |
| 2025-06-26 | 58.80 | 60.16 | 57.67 | 57.72 | -2.33% | 4.76 | 3.14% |