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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 80.77 | 86.50 | 80.64 | 83.06 | +2.05% | 18.16 | 6.90% |
| 2026-03-20 | 78.59 | 87.50 | 77.58 | 81.39 | +3.81% | 20.18 | 7.77% |
| 2026-03-19 | 78.50 | 80.30 | 77.10 | 78.40 | -1.17% | 9.85 | 3.97% |
| 2026-03-18 | 78.55 | 79.80 | 75.35 | 79.33 | +3.01% | 11.00 | 4.46% |
| 2026-03-17 | 76.07 | 80.43 | 76.00 | 77.01 | +2.71% | 12.88 | 5.21% |
| 2026-03-16 | 76.10 | 76.73 | 73.92 | 74.98 | -1.32% | 6.20 | 2.63% |
| 2026-03-13 | 78.61 | 78.70 | 75.60 | 75.98 | -2.48% | 6.54 | 2.70% |
| 2026-03-12 | 80.50 | 82.30 | 76.66 | 77.91 | -3.25% | 11.15 | 4.50% |
| 2026-03-11 | 80.00 | 83.44 | 78.51 | 80.53 | +0.60% | 16.70 | 6.52% |
| 2026-03-10 | 79.12 | 81.16 | 76.51 | 80.05 | +2.37% | 13.63 | 5.47% |
| 2026-03-09 | 77.11 | 78.44 | 75.21 | 78.20 | -1.00% | 7.66 | 3.16% |
| 2026-03-06 | 80.64 | 81.80 | 78.77 | 78.99 | -2.05% | 6.89 | 2.74% |
| 2026-03-05 | 86.37 | 86.37 | 79.52 | 80.64 | -3.05% | 7.99 | 3.12% |
| 2026-03-04 | 83.49 | 86.98 | 82.84 | 83.18 | -0.38% | 9.72 | 3.66% |
| 2026-03-03 | 93.00 | 94.17 | 82.88 | 83.50 | -9.53% | 13.69 | 5.03% |
| 2026-03-02 | 93.00 | 100.33 | 91.76 | 92.30 | -5.79% | 12.38 | 4.19% |
| 2026-02-27 | 96.33 | 101.74 | 95.13 | 97.97 | +1.24% | 12.66 | 4.08% |
| 2026-02-26 | 93.82 | 97.93 | 92.89 | 96.77 | +0.29% | 11.92 | 3.95% |
| 2026-02-25 | 98.97 | 99.61 | 93.02 | 96.49 | -1.33% | 16.44 | 5.49% |
| 2026-02-24 | 103.02 | 103.40 | 97.30 | 97.79 | -3.06% | 12.59 | 4.03% |