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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 76.21 | 76.63 | 72.45 | 74.66 | -0.05% | 5.20 | 2.21% |
| 2026-03-23 | 74.00 | 78.58 | 73.63 | 74.70 | +1.15% | 8.64 | 3.55% |
| 2026-03-20 | 76.23 | 76.89 | 73.66 | 73.85 | -2.38% | 3.69 | 1.53% |
| 2026-03-19 | 76.88 | 77.80 | 75.21 | 75.65 | -4.23% | 3.77 | 1.55% |
| 2026-03-18 | 78.42 | 79.20 | 78.00 | 78.99 | +1.28% | 2.69 | 1.08% |
| 2026-03-17 | 80.90 | 81.48 | 77.91 | 77.99 | -2.51% | 3.29 | 1.30% |
| 2026-03-16 | 80.68 | 80.68 | 78.51 | 80.00 | -0.84% | 3.82 | 1.50% |
| 2026-03-13 | 80.98 | 82.60 | 80.45 | 80.68 | -1.57% | 2.73 | 1.05% |
| 2026-03-12 | 83.00 | 83.93 | 81.01 | 81.97 | -1.43% | 3.16 | 1.21% |
| 2026-03-11 | 84.02 | 85.46 | 82.89 | 83.16 | -1.24% | 3.24 | 1.21% |
| 2026-03-10 | 83.05 | 84.50 | 82.39 | 84.20 | +3.11% | 4.36 | 1.64% |
| 2026-03-09 | 79.90 | 82.49 | 78.70 | 81.66 | -1.61% | 4.70 | 1.84% |
| 2026-03-06 | 84.00 | 84.55 | 82.82 | 83.00 | -1.64% | 3.52 | 1.32% |
| 2026-03-05 | 83.88 | 85.22 | 83.27 | 84.38 | +2.69% | 4.59 | 1.71% |
| 2026-03-04 | 81.50 | 83.73 | 81.12 | 82.17 | -0.12% | 4.49 | 1.71% |
| 2026-03-03 | 88.57 | 89.83 | 82.26 | 82.27 | -7.06% | 8.03 | 2.97% |
| 2026-03-02 | 89.00 | 89.92 | 88.00 | 88.52 | -2.80% | 5.58 | 1.97% |
| 2026-02-27 | 90.70 | 92.88 | 90.33 | 91.07 | -0.52% | 4.88 | 1.67% |
| 2026-02-26 | 91.00 | 92.03 | 89.65 | 91.55 | +0.22% | 5.31 | 1.83% |
| 2026-02-25 | 91.92 | 92.70 | 89.59 | 91.35 | -0.81% | 6.17 | 2.14% |