奥特维 sh.688516
77.80
+1.75%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 77.06 | 81.36 | 75.21 | 77.80 | +1.75% | 11.93 | 4.88% |
| 2026-05-21 | 81.80 | 82.40 | 76.00 | 76.46 | -5.31% | 9.12 | 3.64% |
| 2026-05-20 | 76.52 | 82.77 | 75.70 | 80.75 | +4.48% | 10.66 | 4.26% |
| 2026-05-19 | 78.40 | 78.40 | 74.02 | 77.29 | -1.54% | 9.76 | 4.08% |
| 2026-05-18 | 80.88 | 83.79 | 77.31 | 78.50 | -2.70% | 12.48 | 4.94% |
| 2026-05-15 | 87.55 | 87.55 | 77.88 | 80.68 | -9.21% | 16.19 | 6.35% |
| 2026-05-14 | 87.78 | 91.95 | 86.57 | 88.86 | +1.88% | 14.53 | 5.16% |
| 2026-05-13 | 86.92 | 88.66 | 83.25 | 87.22 | +0.51% | 9.95 | 3.66% |
| 2026-05-12 | 92.00 | 93.39 | 84.30 | 86.78 | -1.33% | 13.55 | 4.88% |
| 2026-05-11 | 88.69 | 92.88 | 87.61 | 87.95 | -0.74% | 15.27 | 5.37% |
| 2026-05-08 | 85.88 | 91.00 | 85.27 | 88.61 | +1.78% | 12.10 | 4.36% |
| 2026-05-07 | 84.77 | 91.17 | 84.40 | 87.06 | +3.21% | 15.83 | 5.72% |
| 2026-05-06 | 82.76 | 86.55 | 80.10 | 84.35 | +3.24% | 15.95 | 6.00% |
| 2026-04-30 | 75.70 | 82.50 | 74.20 | 81.70 | +7.58% | 12.14 | 4.89% |
| 2026-04-29 | 76.23 | 77.69 | 74.02 | 75.94 | -1.39% | 8.32 | 3.49% |
| 2026-04-28 | 79.21 | 81.49 | 76.31 | 77.01 | -3.05% | 6.75 | 2.73% |
| 2026-04-27 | 76.90 | 81.88 | 76.00 | 79.43 | +3.65% | 10.05 | 4.00% |
| 2026-04-24 | 77.70 | 79.39 | 75.70 | 76.63 | -2.46% | 6.66 | 2.74% |
| 2026-04-23 | 78.08 | 82.65 | 77.01 | 78.56 | -1.31% | 9.03 | 3.62% |
| 2026-04-22 | 78.20 | 80.26 | 77.53 | 79.60 | +0.38% | 6.79 | 2.73% |