奥泰生物 sh.688606
49.46
-0.68%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 49.82 | 50.56 | 49.15 | 49.46 | -0.68% | 0.20 | 0.51% |
| 2026-05-22 | 49.68 | 50.29 | 49.40 | 49.80 | +0.38% | 0.21 | 0.53% |
| 2026-05-21 | 51.07 | 51.84 | 49.60 | 49.61 | -3.35% | 0.30 | 0.74% |
| 2026-05-20 | 52.26 | 52.30 | 50.90 | 51.33 | -2.14% | 0.28 | 0.68% |
| 2026-05-19 | 52.45 | 53.00 | 52.01 | 52.45 | -0.08% | 0.18 | 0.43% |
| 2026-05-18 | 53.81 | 54.00 | 52.28 | 52.49 | -2.81% | 0.27 | 0.64% |
| 2026-05-15 | 54.51 | 55.08 | 54.01 | 54.01 | -1.51% | 0.18 | 0.41% |
| 2026-05-14 | 55.80 | 55.80 | 54.74 | 54.84 | -1.33% | 0.19 | 0.43% |
| 2026-05-13 | 55.84 | 55.86 | 55.07 | 55.58 | +0.47% | 0.19 | 0.43% |
| 2026-05-12 | 56.40 | 57.20 | 55.31 | 55.32 | -3.13% | 0.43 | 0.96% |
| 2026-05-11 | 56.80 | 57.37 | 55.75 | 57.11 | +0.55% | 0.57 | 1.29% |
| 2026-05-08 | 54.44 | 56.97 | 54.31 | 56.80 | +4.33% | 0.77 | 1.71% |
| 2026-05-07 | 54.20 | 54.92 | 54.20 | 54.44 | -1.34% | 0.45 | 1.04% |
| 2026-05-06 | 54.41 | 55.55 | 53.56 | 55.18 | +2.17% | 0.55 | 1.27% |
| 2026-04-30 | 55.20 | 55.20 | 53.89 | 54.01 | -1.37% | 0.23 | 0.55% |
| 2026-04-29 | 54.19 | 55.10 | 54.01 | 54.76 | +0.62% | 0.18 | 0.40% |
| 2026-04-28 | 54.43 | 54.85 | 54.01 | 54.42 | +0.46% | 0.29 | 0.66% |
| 2026-04-27 | 55.87 | 55.87 | 54.08 | 54.17 | -3.06% | 0.35 | 0.82% |
| 2026-04-24 | 56.96 | 56.96 | 55.73 | 55.88 | -1.34% | 0.22 | 0.49% |
| 2026-04-23 | 57.15 | 57.20 | 56.58 | 56.64 | -1.00% | 0.19 | 0.42% |