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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 99.99 | 99.99 | 91.20 | 92.10 | -4.83% | 10.49 | 3.53% |
| 2026-02-13 | 93.51 | 97.70 | 92.60 | 96.77 | +2.36% | 6.88 | 2.24% |
| 2026-02-12 | 93.33 | 96.24 | 93.10 | 94.54 | +1.37% | 5.03 | 1.66% |
| 2026-02-11 | 94.50 | 94.64 | 92.60 | 93.26 | -0.89% | 3.96 | 1.33% |
| 2026-02-10 | 93.10 | 95.16 | 92.51 | 94.10 | +1.06% | 5.99 | 2.00% |
| 2026-02-09 | 94.64 | 94.64 | 91.52 | 93.11 | +0.17% | 5.88 | 1.99% |
| 2026-02-06 | 88.30 | 96.30 | 87.75 | 92.95 | +4.37% | 8.99 | 3.05% |
| 2026-02-05 | 90.48 | 90.48 | 88.21 | 89.06 | -2.06% | 3.70 | 1.30% |
| 2026-02-04 | 91.76 | 92.30 | 89.86 | 90.93 | -1.72% | 4.40 | 1.52% |
| 2026-02-03 | 91.50 | 92.70 | 89.36 | 92.52 | +2.69% | 6.29 | 2.16% |
| 2026-02-02 | 92.38 | 94.30 | 90.01 | 90.10 | -5.85% | 9.20 | 3.15% |
| 2026-01-30 | 94.54 | 97.36 | 92.06 | 95.70 | +1.31% | 7.37 | 2.44% |
| 2026-01-29 | 97.80 | 99.48 | 94.00 | 94.46 | -3.99% | 6.75 | 2.20% |
| 2026-01-28 | 99.62 | 99.89 | 97.00 | 98.39 | -2.12% | 6.19 | 1.98% |
| 2026-01-27 | 97.97 | 101.28 | 94.58 | 100.52 | +2.38% | 9.06 | 2.91% |
| 2026-01-26 | 104.03 | 106.00 | 97.72 | 98.18 | -5.91% | 10.53 | 3.31% |
| 2026-01-23 | 103.00 | 108.88 | 102.33 | 104.35 | +0.97% | 11.07 | 3.30% |
| 2026-01-22 | 101.50 | 106.80 | 100.88 | 103.35 | +1.82% | 9.51 | 2.87% |
| 2026-01-21 | 99.60 | 104.87 | 98.88 | 101.50 | +1.51% | 8.54 | 2.63% |
| 2026-01-20 | 102.00 | 105.00 | 99.03 | 99.99 | -2.41% | 10.07 | 3.11% |