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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 33.16 | 33.99 | 33.06 | 33.72 | +1.52% | 1.51 | 1.52% |
| 2025-07-21 | 32.99 | 33.44 | 32.83 | 33.22 | +0.60% | 0.91 | 0.93% |
| 2025-07-18 | 33.26 | 33.73 | 32.96 | 33.02 | -0.66% | 0.92 | 0.94% |
| 2025-07-17 | 33.03 | 33.36 | 32.86 | 33.24 | +1.11% | 0.99 | 1.01% |
| 2025-07-16 | 32.71 | 33.04 | 32.71 | 32.87 | +0.36% | 0.77 | 0.79% |
| 2025-07-15 | 33.34 | 33.60 | 32.59 | 32.75 | -1.61% | 1.13 | 1.16% |
| 2025-07-14 | 33.37 | 33.65 | 33.20 | 33.29 | -0.85% | 1.00 | 1.02% |
| 2025-07-11 | 33.83 | 33.87 | 33.46 | 33.58 | -0.88% | 1.25 | 1.26% |
| 2025-07-10 | 33.15 | 34.53 | 33.14 | 33.87 | +1.51% | 2.35 | 2.35% |
| 2025-07-09 | 33.92 | 34.14 | 33.31 | 33.37 | -1.38% | 1.63 | 1.65% |
| 2025-07-08 | 31.99 | 33.93 | 31.88 | 33.83 | +5.36% | 3.44 | 3.50% |
| 2025-07-07 | 32.05 | 32.42 | 31.55 | 32.11 | -1.58% | 1.30 | 1.37% |
| 2025-07-04 | 33.43 | 33.51 | 32.57 | 32.63 | -1.58% | 1.08 | 1.12% |
| 2025-07-03 | 33.42 | 33.46 | 32.90 | 33.15 | -0.51% | 1.23 | 1.26% |
| 2025-07-02 | 32.72 | 33.45 | 32.54 | 33.32 | +1.94% | 1.91 | 1.95% |
| 2025-07-01 | 32.85 | 32.85 | 32.47 | 32.68 | -0.66% | 0.81 | 0.84% |
| 2025-06-30 | 32.74 | 33.29 | 32.57 | 32.90 | +1.34% | 1.13 | 1.17% |
| 2025-06-27 | 32.22 | 33.14 | 32.22 | 32.47 | +0.77% | 1.30 | 1.34% |
| 2025-06-26 | 32.88 | 32.96 | 32.20 | 32.22 | -1.87% | 1.12 | 1.16% |
| 2025-06-25 | 32.66 | 32.85 | 32.31 | 32.83 | +0.58% | 1.12 | 1.17% |