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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 67.68 | 71.87 | 66.91 | 69.77 | +3.52% | 1.49 | 2.65% |
| 2025-07-22 | 67.17 | 68.27 | 66.91 | 67.40 | +0.13% | 0.44 | 0.82% |
| 2025-07-21 | 67.60 | 67.88 | 67.13 | 67.31 | +0.07% | 0.33 | 0.61% |
| 2025-07-18 | 66.98 | 67.48 | 66.67 | 67.26 | +0.41% | 0.36 | 0.67% |
| 2025-07-17 | 67.00 | 67.28 | 66.26 | 66.98 | +0.37% | 0.45 | 0.84% |
| 2025-07-16 | 66.43 | 66.88 | 66.03 | 66.74 | +0.49% | 0.30 | 0.56% |
| 2025-07-15 | 66.57 | 67.00 | 65.49 | 66.41 | -0.25% | 0.40 | 0.75% |
| 2025-07-14 | 65.68 | 66.96 | 65.53 | 66.58 | +0.99% | 0.38 | 0.72% |
| 2025-07-11 | 65.00 | 66.27 | 64.89 | 65.93 | +1.21% | 0.38 | 0.72% |
| 2025-07-10 | 65.34 | 65.43 | 64.95 | 65.14 | 0.00% | 0.33 | 0.63% |
| 2025-07-09 | 65.71 | 66.69 | 65.02 | 65.14 | -0.63% | 0.31 | 0.59% |
| 2025-07-08 | 65.74 | 65.98 | 65.08 | 65.55 | -0.28% | 0.39 | 0.74% |
| 2025-07-07 | 66.00 | 66.23 | 64.88 | 65.74 | -0.13% | 0.37 | 0.71% |
| 2025-07-04 | 66.31 | 66.55 | 65.64 | 65.83 | -0.39% | 0.28 | 0.53% |
| 2025-07-03 | 65.14 | 66.50 | 65.14 | 66.09 | +1.02% | 0.30 | 0.56% |
| 2025-07-02 | 65.88 | 66.73 | 65.20 | 65.42 | -1.32% | 0.27 | 0.52% |
| 2025-07-01 | 66.45 | 67.21 | 65.75 | 66.29 | +0.10% | 0.49 | 0.92% |
| 2025-06-30 | 65.53 | 66.84 | 64.35 | 66.22 | +1.05% | 0.42 | 0.79% |
| 2025-06-27 | 65.29 | 65.59 | 64.63 | 65.53 | +0.57% | 0.37 | 0.70% |
| 2025-06-26 | 64.57 | 65.80 | 64.06 | 65.16 | +0.92% | 0.41 | 0.79% |