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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 32.33 | 32.71 | 32.13 | 32.65 | +1.48% | 1.33 | 1.39% |
| 2025-06-23 | 31.77 | 32.22 | 31.63 | 32.17 | +0.31% | 0.99 | 1.05% |
| 2025-06-20 | 32.04 | 32.96 | 31.79 | 32.07 | +0.28% | 1.80 | 1.88% |
| 2025-06-19 | 31.37 | 32.85 | 31.35 | 31.98 | +1.92% | 2.24 | 2.35% |
| 2025-06-18 | 30.97 | 31.40 | 30.88 | 31.38 | +1.31% | 0.64 | 0.70% |
| 2025-06-17 | 30.76 | 31.12 | 30.76 | 30.97 | +0.26% | 0.48 | 0.53% |
| 2025-06-16 | 30.90 | 31.27 | 30.82 | 30.89 | -0.41% | 0.84 | 0.92% |
| 2025-06-13 | 31.53 | 31.85 | 31.02 | 31.02 | -1.94% | 1.42 | 1.53% |
| 2025-06-12 | 31.97 | 31.97 | 31.50 | 31.64 | -0.90% | 0.73 | 0.78% |
| 2025-06-11 | 31.67 | 32.16 | 31.59 | 31.92 | +1.00% | 0.65 | 0.69% |
| 2025-06-10 | 32.35 | 32.55 | 31.39 | 31.61 | -2.21% | 1.12 | 1.20% |
| 2025-06-09 | 32.03 | 32.51 | 31.84 | 32.32 | +0.91% | 1.22 | 1.22% |
| 2025-06-06 | 31.70 | 32.12 | 31.55 | 32.03 | +1.19% | 0.84 | 0.85% |
| 2025-06-05 | 31.61 | 31.71 | 31.43 | 31.65 | -0.06% | 0.62 | 0.64% |
| 2025-06-04 | 31.69 | 31.90 | 31.51 | 31.67 | +0.72% | 0.54 | 0.55% |
| 2025-06-03 | 31.14 | 31.56 | 31.11 | 31.44 | +0.36% | 0.55 | 0.57% |
| 2025-05-30 | 31.42 | 31.55 | 31.15 | 31.33 | -0.63% | 0.64 | 0.66% |
| 2025-05-29 | 30.88 | 31.65 | 30.82 | 31.53 | +2.14% | 0.91 | 0.94% |
| 2025-05-28 | 30.81 | 31.02 | 30.76 | 30.87 | +0.06% | 0.41 | 0.43% |
| 2025-05-27 | 30.98 | 30.98 | 30.66 | 30.85 | -0.55% | 0.46 | 0.48% |