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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 80.40 | 80.68 | 78.23 | 79.81 | +0.30% | 3.52 | 1.51% |
| 2025-11-19 | 79.16 | 79.99 | 78.53 | 79.57 | +0.82% | 3.06 | 1.32% |
| 2025-11-18 | 77.98 | 79.65 | 77.59 | 78.92 | +0.93% | 3.36 | 1.46% |
| 2025-11-17 | 76.02 | 78.71 | 76.00 | 78.19 | +2.76% | 4.72 | 2.07% |
| 2025-11-14 | 78.30 | 78.98 | 75.82 | 76.09 | -4.48% | 5.72 | 2.54% |
| 2025-11-13 | 79.19 | 80.17 | 78.17 | 79.66 | +0.14% | 3.38 | 1.46% |
| 2025-11-12 | 79.25 | 80.32 | 77.92 | 79.55 | -0.13% | 3.72 | 1.62% |
| 2025-11-11 | 80.18 | 81.20 | 78.70 | 79.65 | +0.29% | 4.12 | 1.77% |
| 2025-11-10 | 83.58 | 83.99 | 78.48 | 79.42 | -4.84% | 7.30 | 3.12% |
| 2025-11-07 | 84.30 | 84.30 | 82.18 | 83.46 | -2.04% | 4.42 | 1.82% |
| 2025-11-06 | 81.86 | 85.60 | 81.27 | 85.20 | +4.41% | 6.72 | 2.75% |
| 2025-11-05 | 80.20 | 82.60 | 80.10 | 81.60 | -2.39% | 5.13 | 2.16% |
| 2025-11-04 | 90.00 | 90.00 | 82.66 | 83.60 | -7.05% | 10.34 | 4.15% |
| 2025-11-03 | 88.42 | 92.50 | 88.28 | 89.94 | +2.94% | 12.34 | 4.68% |
| 2025-10-31 | 86.53 | 90.20 | 86.33 | 87.37 | +1.05% | 8.24 | 3.19% |
| 2025-10-30 | 87.90 | 89.76 | 86.18 | 86.46 | -1.82% | 6.59 | 2.57% |
| 2025-10-29 | 88.39 | 88.99 | 86.45 | 88.06 | -0.33% | 5.99 | 2.34% |
| 2025-10-28 | 86.19 | 89.49 | 85.20 | 88.35 | +2.02% | 10.85 | 4.25% |
| 2025-10-27 | 87.30 | 89.18 | 84.93 | 86.60 | +0.90% | 8.26 | 3.25% |
| 2025-10-24 | 84.73 | 86.13 | 84.02 | 85.83 | +2.30% | 6.09 | 2.45% |