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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 42.73 | 42.73 | 41.78 | 42.23 | -1.29% | 1.48 | 1.11% |
| 2025-10-21 | 42.69 | 43.07 | 42.30 | 42.78 | +0.97% | 1.72 | 1.28% |
| 2025-10-20 | 42.60 | 43.17 | 42.20 | 42.37 | +0.88% | 2.20 | 1.64% |
| 2025-10-17 | 44.25 | 44.71 | 41.60 | 42.00 | -5.60% | 3.65 | 2.72% |
| 2025-10-16 | 45.70 | 45.80 | 44.11 | 44.49 | -2.26% | 2.22 | 1.57% |
| 2025-10-15 | 45.00 | 45.63 | 44.08 | 45.52 | +1.29% | 2.56 | 1.81% |
| 2025-10-14 | 46.97 | 49.07 | 44.55 | 44.94 | -3.81% | 4.43 | 3.01% |
| 2025-10-13 | 45.83 | 46.99 | 45.50 | 46.72 | -3.57% | 4.95 | 3.40% |
| 2025-10-10 | 50.80 | 50.87 | 47.89 | 48.45 | -4.61% | 4.66 | 3.03% |
| 2025-10-09 | 50.10 | 52.50 | 49.70 | 50.79 | +1.40% | 5.77 | 3.59% |
| 2025-09-30 | 50.61 | 52.36 | 49.66 | 50.09 | -1.69% | 5.47 | 3.42% |
| 2025-09-29 | 51.20 | 53.49 | 49.61 | 50.95 | +0.93% | 7.09 | 4.36% |
| 2025-09-26 | 49.23 | 51.96 | 49.23 | 50.48 | +3.59% | 6.17 | 3.88% |
| 2025-09-25 | 49.88 | 50.68 | 48.73 | 48.73 | -2.32% | 4.53 | 2.88% |
| 2025-09-24 | 45.83 | 50.47 | 45.83 | 49.89 | +9.09% | 7.39 | 4.80% |
| 2025-09-23 | 46.79 | 47.98 | 44.57 | 45.73 | -3.14% | 5.39 | 3.70% |
| 2025-09-22 | 48.21 | 48.80 | 46.43 | 47.22 | -2.85% | 5.60 | 3.75% |
| 2025-09-19 | 49.11 | 50.22 | 48.60 | 48.60 | -1.80% | 5.19 | 3.31% |
| 2025-09-18 | 49.20 | 51.75 | 48.54 | 49.49 | -0.66% | 8.05 | 5.07% |
| 2025-09-17 | 44.54 | 51.04 | 44.08 | 49.82 | +11.25% | 9.98 | 6.50% |