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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 45.37 | 45.53 | 43.43 | 44.78 | -1.27% | 3.54 | 2.51% |
| 2025-09-15 | 45.22 | 46.72 | 44.57 | 45.35 | +0.50% | 3.85 | 2.67% |
| 2025-09-12 | 45.14 | 46.92 | 44.42 | 45.13 | -0.93% | 4.92 | 3.42% |
| 2025-09-11 | 42.39 | 45.83 | 42.32 | 45.55 | +6.53% | 6.28 | 4.40% |
| 2025-09-10 | 42.24 | 43.39 | 41.62 | 42.76 | +0.23% | 3.17 | 2.35% |
| 2025-09-09 | 43.55 | 43.76 | 42.23 | 42.66 | -3.36% | 3.87 | 2.84% |
| 2025-09-08 | 43.06 | 44.52 | 41.96 | 44.15 | +3.75% | 6.77 | 4.91% |
| 2025-09-05 | 39.69 | 42.96 | 39.48 | 42.55 | +7.56% | 6.04 | 4.55% |
| 2025-09-04 | 41.18 | 42.35 | 38.78 | 39.56 | -4.10% | 4.43 | 3.43% |
| 2025-09-03 | 41.34 | 42.84 | 40.72 | 41.26 | -0.19% | 4.09 | 3.09% |
| 2025-09-02 | 41.99 | 44.45 | 41.14 | 41.34 | -1.00% | 6.36 | 4.68% |
| 2025-09-01 | 40.21 | 42.99 | 40.10 | 41.75 | +3.89% | 5.61 | 4.21% |
| 2025-08-29 | 40.88 | 41.08 | 40.00 | 40.19 | -1.81% | 3.07 | 2.58% |
| 2025-08-28 | 39.60 | 42.07 | 39.46 | 40.93 | +3.35% | 4.73 | 3.95% |
| 2025-08-27 | 40.86 | 41.52 | 39.60 | 39.60 | -3.31% | 3.96 | 3.30% |
| 2025-08-26 | 39.40 | 41.78 | 38.98 | 40.96 | +3.55% | 4.98 | 4.13% |
| 2025-08-25 | 40.80 | 40.81 | 39.41 | 39.55 | -1.62% | 4.52 | 3.83% |
| 2025-08-22 | 38.69 | 40.73 | 38.21 | 40.21 | +4.48% | 5.07 | 4.32% |
| 2025-08-21 | 39.08 | 39.54 | 38.21 | 38.49 | -2.21% | 2.80 | 2.46% |
| 2025-08-20 | 38.60 | 39.62 | 37.62 | 39.36 | +1.33% | 3.90 | 3.41% |