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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 60.91 | 64.80 | 58.68 | 64.80 | +8.22% | 11.29 | 5.76% |
| 2026-01-15 | 55.37 | 60.01 | 55.08 | 59.88 | +8.15% | 8.69 | 4.76% |
| 2026-01-14 | 58.50 | 59.30 | 53.91 | 55.37 | -5.93% | 9.62 | 5.43% |
| 2026-01-13 | 60.10 | 60.88 | 55.72 | 58.86 | -3.68% | 8.50 | 4.67% |
| 2026-01-12 | 56.16 | 63.83 | 56.16 | 61.11 | +8.81% | 11.26 | 5.82% |
| 2026-01-09 | 58.01 | 61.00 | 55.60 | 56.16 | -4.00% | 10.73 | 5.88% |
| 2026-01-08 | 51.45 | 59.60 | 51.06 | 58.50 | +11.85% | 13.71 | 7.70% |
| 2026-01-07 | 52.04 | 53.22 | 50.00 | 52.30 | -2.35% | 7.99 | 4.92% |
| 2026-01-06 | 50.40 | 56.62 | 50.40 | 53.56 | +8.42% | 11.51 | 6.73% |
| 2026-01-05 | 46.00 | 49.60 | 45.22 | 49.40 | +9.15% | 4.73 | 3.19% |
| 2025-12-31 | 46.26 | 46.75 | 45.21 | 45.26 | -1.67% | 1.82 | 1.27% |
| 2025-12-30 | 46.92 | 47.50 | 45.95 | 46.03 | -2.44% | 2.30 | 1.57% |
| 2025-12-29 | 47.49 | 48.18 | 46.91 | 47.18 | +0.36% | 2.48 | 1.66% |
| 2025-12-26 | 48.04 | 48.99 | 46.83 | 47.01 | -2.06% | 2.98 | 1.98% |
| 2025-12-25 | 49.35 | 49.87 | 47.90 | 48.00 | -2.76% | 3.60 | 2.36% |
| 2025-12-24 | 42.86 | 50.31 | 42.55 | 49.36 | +14.79% | 9.03 | 6.10% |
| 2025-12-23 | 43.00 | 43.63 | 42.64 | 43.00 | +0.14% | 1.43 | 1.06% |
| 2025-12-22 | 43.21 | 43.79 | 42.86 | 42.94 | -0.74% | 1.40 | 1.03% |
| 2025-12-19 | 43.98 | 44.35 | 43.25 | 43.26 | -0.64% | 1.72 | 1.25% |
| 2025-12-18 | 41.78 | 45.48 | 41.66 | 43.54 | +5.71% | 4.79 | 3.43% |