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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 30.86 | 31.10 | 30.73 | 31.02 | +0.46% | 0.46 | 0.48% |
| 2025-05-23 | 31.45 | 31.49 | 30.87 | 30.87 | -1.56% | 0.93 | 0.96% |
| 2025-05-22 | 31.67 | 31.81 | 31.33 | 31.37 | -1.22% | 0.70 | 0.72% |
| 2025-05-21 | 31.70 | 31.99 | 31.54 | 31.75 | +0.18% | 0.67 | 0.69% |
| 2025-05-20 | 31.79 | 31.89 | 31.46 | 31.70 | +0.03% | 0.65 | 0.67% |
| 2025-05-19 | 31.84 | 32.03 | 31.43 | 31.69 | -0.80% | 0.68 | 0.69% |
| 2025-05-16 | 31.87 | 32.12 | 31.72 | 31.94 | +0.18% | 0.51 | 0.51% |
| 2025-05-15 | 32.64 | 32.64 | 31.88 | 31.88 | -2.54% | 0.93 | 0.94% |
| 2025-05-14 | 33.03 | 33.03 | 32.49 | 32.71 | -1.34% | 1.19 | 1.18% |
| 2025-05-13 | 32.91 | 33.74 | 32.71 | 33.16 | +1.91% | 1.97 | 1.92% |
| 2025-05-12 | 32.30 | 32.54 | 32.25 | 32.54 | +1.65% | 1.03 | 1.03% |
| 2025-05-09 | 32.93 | 32.93 | 31.93 | 32.01 | -2.25% | 0.91 | 0.91% |
| 2025-05-08 | 32.20 | 32.86 | 31.83 | 32.74 | +2.18% | 1.59 | 1.58% |
| 2025-05-07 | 32.45 | 32.86 | 31.83 | 32.04 | -0.21% | 1.21 | 1.22% |
| 2025-05-06 | 31.35 | 32.13 | 31.35 | 32.11 | +2.97% | 1.07 | 1.09% |