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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 54.40 | 54.50 | 52.58 | 52.93 | -2.23% | 2.48 | 1.81% |
| 2025-05-26 | 54.81 | 55.55 | 53.63 | 54.14 | -2.17% | 3.31 | 2.38% |
| 2025-05-23 | 54.40 | 56.54 | 54.40 | 55.34 | +1.54% | 5.56 | 3.88% |
| 2025-05-22 | 55.02 | 55.83 | 54.38 | 54.50 | -1.89% | 3.54 | 2.50% |
| 2025-05-21 | 53.80 | 56.54 | 53.35 | 55.55 | +2.74% | 5.62 | 3.98% |
| 2025-05-20 | 53.97 | 54.92 | 53.65 | 54.07 | -0.11% | 2.78 | 1.99% |
| 2025-05-19 | 55.77 | 56.16 | 53.80 | 54.13 | -3.43% | 3.92 | 2.80% |
| 2025-05-16 | 56.40 | 57.38 | 56.01 | 56.05 | -0.59% | 3.39 | 2.33% |
| 2025-05-15 | 57.27 | 57.60 | 56.08 | 56.38 | -1.91% | 3.29 | 2.27% |
| 2025-05-14 | 57.98 | 58.50 | 56.36 | 57.48 | -0.73% | 4.40 | 2.98% |
| 2025-05-13 | 60.66 | 61.08 | 57.68 | 57.90 | -2.33% | 4.79 | 3.17% |
| 2025-05-12 | 58.68 | 59.67 | 57.82 | 59.28 | +2.61% | 5.07 | 3.34% |
| 2025-05-09 | 59.06 | 59.34 | 56.80 | 57.77 | -2.73% | 4.02 | 2.71% |
| 2025-05-08 | 58.37 | 60.28 | 58.37 | 59.39 | +1.05% | 4.73 | 3.10% |
| 2025-05-07 | 60.66 | 62.30 | 57.60 | 58.77 | -1.61% | 7.15 | 4.64% |
| 2025-05-06 | 60.66 | 60.93 | 59.30 | 59.73 | +0.79% | 5.42 | 3.52% |