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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 81.91 | 83.63 | 81.70 | 82.65 | +0.43% | 4.71 | 1.79% |
| 2026-04-21 | 83.60 | 83.80 | 81.01 | 82.30 | -2.21% | 5.58 | 2.13% |
| 2026-04-20 | 85.98 | 86.22 | 83.33 | 84.16 | -0.68% | 6.28 | 2.34% |
| 2026-04-17 | 83.00 | 85.51 | 82.87 | 84.74 | +1.44% | 5.74 | 2.13% |
| 2026-04-16 | 82.69 | 84.49 | 81.82 | 83.54 | +2.76% | 5.94 | 2.24% |
| 2026-04-15 | 82.81 | 83.49 | 80.88 | 81.30 | -1.12% | 4.93 | 1.88% |
| 2026-04-14 | 83.08 | 83.22 | 80.51 | 82.22 | -0.23% | 5.85 | 2.24% |
| 2026-04-13 | 79.52 | 83.99 | 79.23 | 82.41 | +2.14% | 7.36 | 2.83% |
| 2026-04-10 | 79.24 | 82.79 | 79.01 | 80.68 | +3.92% | 5.96 | 2.31% |
| 2026-04-09 | 78.45 | 79.00 | 77.04 | 77.64 | -2.83% | 3.42 | 1.38% |
| 2026-04-08 | 77.56 | 79.98 | 77.56 | 79.90 | +7.10% | 5.35 | 2.13% |
| 2026-04-07 | 76.39 | 76.40 | 73.80 | 74.60 | -2.01% | 2.68 | 1.12% |
| 2026-04-03 | 75.54 | 76.28 | 74.41 | 76.13 | +0.79% | 2.45 | 1.02% |
| 2026-04-02 | 77.80 | 78.50 | 75.05 | 75.53 | -3.14% | 3.40 | 1.40% |
| 2026-04-01 | 76.50 | 78.19 | 76.20 | 77.98 | +3.97% | 4.07 | 1.65% |
| 2026-03-31 | 75.62 | 77.49 | 75.00 | 75.00 | -1.15% | 2.96 | 1.22% |
| 2026-03-30 | 73.50 | 76.97 | 73.43 | 75.87 | +0.29% | 3.22 | 1.34% |
| 2026-03-27 | 74.00 | 76.38 | 73.89 | 75.65 | +0.21% | 3.16 | 1.32% |
| 2026-03-26 | 77.05 | 78.48 | 75.15 | 75.49 | -1.56% | 4.46 | 1.82% |
| 2026-03-25 | 74.98 | 77.30 | 73.52 | 76.69 | +2.72% | 4.47 | 1.84% |