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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 96.37 | 98.50 | 94.15 | 95.29 | -1.15% | 16.48 | 5.88% |
| 2025-09-16 | 88.30 | 98.00 | 88.03 | 96.40 | +8.94% | 20.70 | 7.53% |
| 2025-09-15 | 87.74 | 90.66 | 86.56 | 88.49 | +0.84% | 12.43 | 4.77% |
| 2025-09-12 | 88.97 | 90.20 | 87.67 | 87.75 | -1.86% | 11.31 | 4.37% |
| 2025-09-11 | 84.66 | 89.80 | 83.17 | 89.41 | +5.60% | 15.16 | 5.91% |
| 2025-09-10 | 85.00 | 87.35 | 83.97 | 84.67 | -0.88% | 9.22 | 3.69% |
| 2025-09-09 | 85.30 | 87.80 | 83.85 | 85.42 | +0.16% | 11.55 | 4.60% |
| 2025-09-08 | 81.27 | 86.59 | 81.04 | 85.28 | +4.73% | 14.30 | 5.76% |
| 2025-09-05 | 77.56 | 81.89 | 77.07 | 81.43 | +4.99% | 11.26 | 4.80% |
| 2025-09-04 | 82.36 | 84.18 | 76.62 | 77.56 | -6.16% | 13.42 | 5.74% |
| 2025-09-03 | 82.80 | 87.75 | 82.01 | 82.65 | -0.14% | 18.29 | 7.37% |
| 2025-09-02 | 85.72 | 85.72 | 78.01 | 82.77 | -3.42% | 20.05 | 8.40% |
| 2025-09-01 | 83.95 | 86.56 | 82.61 | 85.70 | +1.62% | 13.25 | 5.34% |
| 2025-08-29 | 87.47 | 87.94 | 83.18 | 84.33 | -0.90% | 14.04 | 5.66% |
| 2025-08-28 | 84.51 | 87.25 | 82.03 | 85.10 | -0.11% | 17.22 | 6.97% |
| 2025-08-27 | 86.08 | 91.60 | 85.00 | 85.19 | -0.71% | 18.08 | 7.02% |
| 2025-08-26 | 88.00 | 88.70 | 85.49 | 85.80 | -3.38% | 12.38 | 4.88% |
| 2025-08-25 | 86.30 | 94.94 | 86.30 | 88.80 | +6.63% | 23.08 | 8.73% |
| 2025-08-22 | 78.38 | 83.56 | 78.21 | 83.28 | +5.38% | 12.41 | 5.22% |
| 2025-08-21 | 80.34 | 81.99 | 78.50 | 79.03 | -2.36% | 7.81 | 3.34% |