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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 99.98 | 105.74 | 98.36 | 102.46 | +4.23% | 14.55 | 4.44% |
| 2026-01-16 | 90.71 | 100.79 | 90.71 | 98.30 | +8.19% | 14.64 | 4.76% |
| 2026-01-15 | 89.88 | 92.18 | 89.84 | 90.86 | -0.37% | 4.80 | 1.66% |
| 2026-01-14 | 92.94 | 94.00 | 89.27 | 91.20 | -1.42% | 10.33 | 3.54% |
| 2026-01-13 | 93.20 | 98.80 | 92.00 | 92.51 | -0.74% | 12.70 | 4.18% |
| 2026-01-12 | 94.08 | 95.50 | 90.75 | 93.20 | -0.94% | 8.73 | 2.97% |
| 2026-01-09 | 91.53 | 95.55 | 91.04 | 94.08 | +2.26% | 7.69 | 2.57% |
| 2026-01-08 | 93.10 | 94.22 | 90.62 | 92.00 | -1.29% | 6.42 | 2.19% |
| 2026-01-07 | 91.45 | 94.24 | 90.29 | 93.20 | +1.91% | 9.37 | 3.17% |
| 2026-01-06 | 90.50 | 93.50 | 88.80 | 91.45 | +2.03% | 9.14 | 3.44% |
| 2026-01-05 | 88.90 | 91.08 | 87.90 | 89.63 | -0.04% | 7.45 | 2.84% |
| 2025-12-31 | 90.11 | 91.38 | 88.83 | 89.67 | -1.00% | 7.26 | 2.76% |
| 2025-12-30 | 86.53 | 91.75 | 86.16 | 90.58 | +4.06% | 10.37 | 3.98% |
| 2025-12-29 | 86.20 | 88.63 | 84.98 | 87.05 | +0.64% | 7.05 | 2.77% |
| 2025-12-26 | 85.28 | 88.27 | 84.78 | 86.50 | +1.42% | 6.72 | 2.65% |
| 2025-12-25 | 81.86 | 85.70 | 81.40 | 85.29 | +5.09% | 7.93 | 3.25% |
| 2025-12-24 | 81.50 | 81.90 | 80.90 | 81.16 | -0.05% | 3.21 | 1.35% |
| 2025-12-23 | 81.88 | 82.00 | 80.83 | 81.20 | -0.58% | 2.77 | 1.16% |
| 2025-12-22 | 80.80 | 82.17 | 80.80 | 81.67 | +1.78% | 4.20 | 1.76% |
| 2025-12-19 | 81.80 | 81.80 | 79.87 | 80.24 | -1.18% | 3.95 | 1.68% |