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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 40.47 | 41.43 | 39.88 | 41.19 | +1.75% | 1.12 | 0.87% |
| 2025-12-16 | 41.20 | 41.78 | 40.30 | 40.48 | -2.46% | 1.09 | 0.85% |
| 2025-12-15 | 42.30 | 43.19 | 41.45 | 41.50 | -1.89% | 1.44 | 1.09% |
| 2025-12-12 | 42.03 | 42.50 | 41.50 | 42.30 | +0.12% | 2.28 | 1.72% |
| 2025-12-11 | 41.20 | 43.21 | 41.09 | 42.25 | +2.67% | 2.81 | 2.10% |
| 2025-12-10 | 39.90 | 41.66 | 39.63 | 41.15 | +3.52% | 2.12 | 1.66% |
| 2025-12-09 | 39.97 | 40.18 | 39.55 | 39.75 | -1.14% | 0.85 | 0.68% |
| 2025-12-08 | 39.56 | 40.58 | 39.56 | 40.21 | +1.67% | 1.16 | 0.91% |
| 2025-12-05 | 39.05 | 39.63 | 38.55 | 39.55 | +1.75% | 0.96 | 0.78% |
| 2025-12-04 | 39.28 | 39.54 | 38.65 | 38.87 | -0.89% | 0.86 | 0.70% |
| 2025-12-03 | 40.00 | 40.18 | 38.99 | 39.22 | -1.48% | 0.98 | 0.79% |
| 2025-12-02 | 40.57 | 40.61 | 39.80 | 39.81 | -1.87% | 0.93 | 0.73% |
| 2025-12-01 | 39.90 | 40.73 | 39.70 | 40.57 | +1.68% | 1.49 | 1.17% |
| 2025-11-28 | 39.06 | 40.10 | 38.90 | 39.90 | +1.79% | 1.57 | 1.26% |
| 2025-11-27 | 39.00 | 39.80 | 38.70 | 39.20 | +0.85% | 1.68 | 1.36% |
| 2025-11-26 | 39.65 | 39.89 | 38.71 | 38.87 | -0.59% | 1.97 | 1.59% |
| 2025-11-25 | 38.59 | 39.55 | 38.40 | 39.10 | +1.82% | 1.70 | 1.39% |
| 2025-11-24 | 38.80 | 38.84 | 37.91 | 38.40 | +0.52% | 1.25 | 1.03% |
| 2025-11-21 | 39.99 | 39.99 | 38.10 | 38.20 | -4.02% | 2.02 | 1.66% |
| 2025-11-20 | 41.13 | 41.48 | 39.62 | 39.80 | -2.09% | 1.57 | 1.23% |