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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 73.47 | 73.70 | 72.44 | 73.42 | -0.20% | 0.47 | 0.79% |
| 2025-08-19 | 73.47 | 74.67 | 73.22 | 73.57 | +0.07% | 0.39 | 0.65% |
| 2025-08-18 | 74.45 | 75.15 | 73.27 | 73.52 | -0.88% | 0.81 | 1.37% |
| 2025-08-15 | 73.71 | 74.30 | 72.80 | 74.17 | +1.46% | 0.38 | 0.64% |
| 2025-08-14 | 75.28 | 76.41 | 72.94 | 73.10 | -3.59% | 0.85 | 1.42% |
| 2025-08-13 | 75.88 | 77.06 | 74.75 | 75.82 | -0.94% | 0.71 | 1.17% |
| 2025-08-12 | 74.50 | 76.98 | 73.52 | 76.54 | +3.20% | 1.05 | 1.73% |
| 2025-08-11 | 73.07 | 74.90 | 73.07 | 74.17 | +1.50% | 0.53 | 0.88% |
| 2025-08-08 | 73.35 | 74.10 | 71.74 | 73.07 | -0.67% | 0.67 | 1.14% |
| 2025-08-07 | 73.57 | 75.61 | 73.03 | 73.57 | -0.05% | 0.80 | 1.33% |
| 2025-08-06 | 72.33 | 73.84 | 71.74 | 73.60 | +1.73% | 0.70 | 1.19% |
| 2025-08-05 | 71.94 | 75.17 | 71.94 | 72.35 | +0.58% | 0.82 | 1.40% |
| 2025-08-04 | 71.96 | 72.40 | 70.07 | 71.94 | -0.03% | 0.87 | 1.53% |
| 2025-08-01 | 70.93 | 72.93 | 70.19 | 71.96 | +1.81% | 0.85 | 1.47% |
| 2025-07-31 | 70.74 | 72.52 | 70.31 | 70.68 | -0.01% | 0.70 | 1.22% |
| 2025-07-30 | 71.16 | 72.20 | 70.02 | 70.69 | -1.32% | 0.68 | 1.20% |
| 2025-07-29 | 71.56 | 72.12 | 70.45 | 71.63 | +0.19% | 0.74 | 1.30% |
| 2025-07-28 | 72.19 | 73.14 | 70.99 | 71.50 | -0.62% | 0.74 | 1.29% |
| 2025-07-25 | 72.80 | 73.91 | 71.61 | 71.94 | -1.46% | 0.99 | 1.70% |
| 2025-07-24 | 70.84 | 74.70 | 69.34 | 73.00 | +4.63% | 1.97 | 3.40% |