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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 57.82 | 59.76 | 57.24 | 59.10 | +2.27% | 6.85 | 4.53% |
| 2025-06-24 | 55.98 | 58.36 | 55.61 | 57.79 | +4.14% | 6.83 | 4.61% |
| 2025-06-23 | 54.00 | 56.37 | 53.86 | 55.49 | +0.89% | 4.63 | 3.25% |
| 2025-06-20 | 56.81 | 57.13 | 54.85 | 55.00 | -3.25% | 5.85 | 4.07% |
| 2025-06-19 | 56.78 | 58.90 | 55.51 | 56.85 | +3.95% | 10.24 | 6.98% |
| 2025-06-18 | 50.50 | 54.89 | 50.43 | 54.69 | +8.08% | 7.09 | 5.18% |
| 2025-06-17 | 52.41 | 52.41 | 50.28 | 50.60 | -3.44% | 3.65 | 2.77% |
| 2025-06-16 | 49.89 | 53.18 | 49.80 | 52.40 | +4.53% | 4.95 | 3.73% |
| 2025-06-13 | 50.98 | 51.28 | 49.51 | 50.13 | -2.22% | 3.09 | 2.39% |
| 2025-06-12 | 50.86 | 51.88 | 50.40 | 51.27 | +0.51% | 2.00 | 1.51% |
| 2025-06-11 | 51.60 | 51.93 | 51.00 | 51.01 | -0.86% | 1.77 | 1.34% |
| 2025-06-10 | 52.50 | 52.75 | 50.00 | 51.45 | -1.61% | 2.81 | 2.13% |
| 2025-06-09 | 52.83 | 53.55 | 52.14 | 52.29 | -1.02% | 2.86 | 2.11% |
| 2025-06-06 | 52.38 | 53.38 | 52.11 | 52.83 | +0.19% | 2.88 | 2.13% |
| 2025-06-05 | 50.92 | 53.08 | 50.53 | 52.73 | +3.17% | 4.56 | 3.40% |
| 2025-06-04 | 50.75 | 51.64 | 50.30 | 51.11 | +0.43% | 2.17 | 1.65% |
| 2025-06-03 | 51.67 | 52.32 | 50.78 | 50.89 | -1.53% | 2.47 | 1.87% |
| 2025-05-30 | 52.45 | 52.45 | 51.34 | 51.68 | -1.79% | 2.30 | 1.73% |
| 2025-05-29 | 52.96 | 53.54 | 52.52 | 52.62 | -0.72% | 3.03 | 2.22% |
| 2025-05-28 | 53.20 | 53.60 | 52.06 | 53.00 | +0.13% | 2.25 | 1.65% |