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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 40.59 | 40.77 | 38.60 | 38.84 | -5.22% | 5.31 | 4.57% |
| 2025-08-18 | 41.38 | 42.36 | 39.63 | 40.98 | +3.97% | 8.48 | 7.02% |
| 2025-08-15 | 36.37 | 39.94 | 36.37 | 39.42 | +8.35% | 6.37 | 5.62% |
| 2025-08-14 | 35.93 | 36.81 | 35.74 | 36.38 | +1.21% | 2.85 | 2.66% |
| 2025-08-13 | 35.70 | 36.23 | 35.36 | 35.94 | +0.67% | 1.78 | 1.69% |
| 2025-08-12 | 35.57 | 35.87 | 35.32 | 35.70 | +0.19% | 1.34 | 1.28% |
| 2025-08-11 | 34.66 | 35.83 | 34.64 | 35.63 | +2.59% | 1.85 | 1.77% |
| 2025-08-08 | 34.75 | 35.49 | 34.64 | 34.73 | -0.65% | 1.47 | 1.43% |
| 2025-08-07 | 35.44 | 35.45 | 34.71 | 34.96 | -0.79% | 1.49 | 1.44% |
| 2025-08-06 | 34.60 | 35.47 | 34.43 | 35.24 | +1.83% | 1.90 | 1.84% |
| 2025-08-05 | 34.86 | 34.99 | 34.32 | 34.60 | -0.74% | 1.52 | 1.49% |
| 2025-08-04 | 34.43 | 34.89 | 33.85 | 34.86 | +0.92% | 2.30 | 2.27% |
| 2025-08-01 | 32.84 | 36.02 | 32.83 | 34.55 | +5.76% | 4.96 | 4.85% |
| 2025-07-31 | 33.44 | 33.73 | 32.66 | 32.66 | -2.60% | 1.48 | 1.51% |
| 2025-07-30 | 34.05 | 34.18 | 33.35 | 33.54 | -2.67% | 1.85 | 1.85% |
| 2025-07-29 | 33.95 | 34.74 | 33.67 | 34.46 | +1.49% | 1.65 | 1.64% |
| 2025-07-28 | 34.35 | 34.35 | 33.83 | 33.95 | -0.58% | 1.13 | 1.13% |
| 2025-07-25 | 34.27 | 34.44 | 34.00 | 34.15 | -0.35% | 1.16 | 1.16% |
| 2025-07-24 | 33.55 | 34.33 | 33.47 | 34.27 | +2.06% | 1.80 | 1.79% |
| 2025-07-23 | 33.72 | 34.25 | 33.57 | 33.58 | -0.44% | 1.63 | 1.63% |