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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 79.00 | 82.75 | 78.38 | 81.20 | +2.00% | 6.63 | 2.78% |
| 2025-12-17 | 78.48 | 79.86 | 77.55 | 79.61 | +1.97% | 3.35 | 1.46% |
| 2025-12-16 | 78.30 | 79.91 | 78.07 | 78.07 | -0.93% | 4.31 | 1.87% |
| 2025-12-15 | 81.77 | 83.20 | 78.69 | 78.80 | -5.55% | 7.79 | 3.31% |
| 2025-12-12 | 81.60 | 83.74 | 78.83 | 83.43 | +1.74% | 13.30 | 5.62% |
| 2025-12-11 | 82.60 | 83.91 | 80.93 | 82.00 | -1.10% | 4.89 | 2.04% |
| 2025-12-10 | 82.50 | 83.06 | 81.17 | 82.91 | +0.29% | 3.50 | 1.46% |
| 2025-12-09 | 83.65 | 84.39 | 82.30 | 82.67 | -1.90% | 3.88 | 1.60% |
| 2025-12-08 | 84.24 | 84.83 | 83.15 | 84.27 | +0.32% | 5.23 | 2.13% |
| 2025-12-05 | 82.16 | 84.00 | 81.28 | 84.00 | +3.09% | 5.75 | 2.37% |
| 2025-12-04 | 81.07 | 82.98 | 80.71 | 81.48 | +2.68% | 6.18 | 2.58% |
| 2025-12-03 | 80.00 | 80.95 | 79.08 | 79.35 | -1.08% | 2.27 | 0.97% |
| 2025-12-02 | 82.30 | 82.30 | 79.47 | 80.22 | -2.19% | 3.63 | 1.54% |
| 2025-12-01 | 82.50 | 82.50 | 81.12 | 82.02 | -0.69% | 4.98 | 2.09% |
| 2025-11-28 | 81.40 | 82.90 | 80.81 | 82.59 | +0.72% | 2.93 | 1.22% |
| 2025-11-27 | 82.00 | 83.60 | 81.11 | 82.00 | +0.29% | 3.30 | 1.36% |
| 2025-11-26 | 80.43 | 83.24 | 79.98 | 81.76 | +1.65% | 4.12 | 1.72% |
| 2025-11-25 | 80.00 | 82.40 | 79.90 | 80.43 | +1.71% | 5.24 | 2.21% |
| 2025-11-24 | 81.00 | 81.84 | 78.24 | 79.08 | -2.20% | 5.80 | 2.49% |
| 2025-11-21 | 78.13 | 82.25 | 78.00 | 80.86 | +1.32% | 6.77 | 2.89% |