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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 41.60 | 42.28 | 40.59 | 40.65 | -2.24% | 1.72 | 1.33% |
| 2025-11-18 | 42.56 | 42.88 | 41.05 | 41.58 | -2.28% | 2.24 | 1.71% |
| 2025-11-17 | 44.60 | 45.18 | 42.23 | 42.55 | -5.86% | 3.84 | 2.83% |
| 2025-11-14 | 44.51 | 46.57 | 43.86 | 45.20 | +1.14% | 3.57 | 2.49% |
| 2025-11-13 | 45.01 | 46.24 | 44.60 | 44.69 | -0.62% | 2.85 | 1.99% |
| 2025-11-12 | 46.74 | 46.99 | 44.57 | 44.97 | -3.46% | 3.59 | 2.51% |
| 2025-11-11 | 46.11 | 47.58 | 46.08 | 46.58 | +1.50% | 3.77 | 2.55% |
| 2025-11-10 | 46.40 | 47.05 | 45.69 | 45.89 | -0.80% | 3.56 | 2.45% |
| 2025-11-07 | 44.95 | 46.99 | 44.25 | 46.26 | +2.35% | 4.78 | 3.30% |
| 2025-11-06 | 44.42 | 45.65 | 43.78 | 45.20 | +1.57% | 3.53 | 2.50% |
| 2025-11-05 | 44.11 | 45.24 | 43.05 | 44.50 | -1.22% | 3.60 | 2.60% |
| 2025-11-04 | 44.42 | 45.80 | 43.80 | 45.05 | +2.32% | 4.20 | 2.98% |
| 2025-11-03 | 43.70 | 44.58 | 41.81 | 44.03 | +0.64% | 3.79 | 2.78% |
| 2025-10-31 | 42.30 | 44.86 | 42.23 | 43.75 | +3.14% | 4.19 | 3.04% |
| 2025-10-30 | 43.11 | 43.33 | 42.01 | 42.42 | -1.99% | 2.75 | 2.05% |
| 2025-10-29 | 40.99 | 44.15 | 40.53 | 43.28 | +2.10% | 4.60 | 3.47% |
| 2025-10-28 | 42.60 | 43.19 | 42.05 | 42.39 | -0.24% | 2.09 | 1.56% |
| 2025-10-27 | 43.25 | 43.85 | 41.98 | 42.49 | -1.05% | 2.52 | 1.87% |
| 2025-10-24 | 43.28 | 43.95 | 42.30 | 42.94 | -0.37% | 2.83 | 2.09% |
| 2025-10-23 | 42.01 | 43.35 | 41.88 | 43.10 | +2.06% | 1.87 | 1.40% |