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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 81.90 | 81.98 | 78.41 | 79.30 | -2.07% | 7.97 | 3.17% |
| 2026-04-20 | 80.39 | 82.22 | 77.85 | 80.98 | +0.60% | 9.84 | 3.89% |
| 2026-04-17 | 79.00 | 82.35 | 78.02 | 80.50 | +4.42% | 13.25 | 5.24% |
| 2026-04-16 | 75.20 | 79.40 | 72.10 | 77.09 | +2.62% | 11.75 | 4.87% |
| 2026-04-15 | 73.00 | 78.33 | 72.02 | 75.12 | +3.64% | 12.25 | 5.16% |
| 2026-04-14 | 71.25 | 74.40 | 69.80 | 72.48 | +1.75% | 9.25 | 4.08% |
| 2026-04-13 | 69.83 | 72.98 | 69.55 | 71.23 | +1.32% | 13.35 | 5.94% |
| 2026-04-10 | 73.35 | 74.00 | 67.85 | 70.30 | -0.82% | 13.91 | 6.26% |
| 2026-04-09 | 75.00 | 75.00 | 64.69 | 70.88 | -8.36% | 21.39 | 9.92% |
| 2026-04-08 | 82.13 | 85.77 | 76.32 | 77.35 | -1.62% | 22.56 | 8.89% |
| 2026-04-07 | 80.01 | 82.25 | 78.33 | 78.62 | -2.90% | 7.74 | 3.06% |
| 2026-04-03 | 80.00 | 84.25 | 78.01 | 80.97 | +1.31% | 9.26 | 3.62% |
| 2026-04-02 | 75.70 | 82.40 | 75.50 | 79.92 | +3.59% | 9.86 | 3.92% |
| 2026-04-01 | 74.59 | 78.90 | 72.12 | 77.15 | +5.14% | 10.43 | 4.34% |
| 2026-03-31 | 72.67 | 75.06 | 71.20 | 73.38 | +0.98% | 7.61 | 3.28% |
| 2026-03-30 | 73.00 | 74.24 | 69.07 | 72.67 | -1.94% | 10.92 | 4.86% |
| 2026-03-27 | 74.48 | 76.60 | 72.40 | 74.11 | -1.85% | 8.22 | 3.50% |
| 2026-03-26 | 79.62 | 80.63 | 74.58 | 75.51 | -5.16% | 8.87 | 3.67% |
| 2026-03-25 | 79.79 | 85.94 | 78.20 | 79.62 | -1.20% | 12.24 | 4.75% |
| 2026-03-24 | 84.68 | 85.00 | 76.10 | 80.59 | -2.97% | 11.79 | 4.69% |