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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 57.21 | 57.38 | 56.89 | 57.21 | -0.35% | 0.15 | 0.33% |
| 2026-04-21 | 57.24 | 57.80 | 56.58 | 57.41 | +0.28% | 0.28 | 0.62% |
| 2026-04-20 | 58.90 | 58.90 | 56.73 | 57.25 | -6.45% | 0.82 | 1.80% |
| 2026-04-17 | 61.25 | 61.38 | 60.75 | 61.20 | -0.10% | 0.12 | 0.24% |
| 2026-04-16 | 60.95 | 61.33 | 60.63 | 61.26 | +0.59% | 0.13 | 0.28% |
| 2026-04-15 | 60.97 | 61.10 | 60.56 | 60.90 | +0.31% | 0.15 | 0.30% |
| 2026-04-14 | 61.08 | 61.21 | 60.26 | 60.71 | -0.03% | 0.20 | 0.42% |
| 2026-04-13 | 61.59 | 61.59 | 60.50 | 60.73 | -1.49% | 0.19 | 0.40% |
| 2026-04-10 | 61.40 | 62.40 | 61.40 | 61.65 | +0.34% | 0.20 | 0.40% |
| 2026-04-09 | 62.00 | 62.34 | 61.22 | 61.44 | -3.61% | 0.27 | 0.55% |
| 2026-04-08 | 61.50 | 63.74 | 61.26 | 63.74 | +4.75% | 0.32 | 0.66% |
| 2026-04-07 | 61.00 | 61.30 | 60.45 | 60.85 | +0.15% | 0.09 | 0.19% |
| 2026-04-03 | 63.09 | 63.18 | 60.30 | 60.76 | -3.69% | 0.23 | 0.48% |
| 2026-04-02 | 63.80 | 64.19 | 62.66 | 63.09 | -1.11% | 0.18 | 0.36% |
| 2026-04-01 | 63.53 | 64.38 | 62.88 | 63.80 | +1.62% | 0.31 | 0.62% |
| 2026-03-31 | 62.00 | 63.86 | 61.85 | 62.78 | +0.05% | 0.23 | 0.46% |
| 2026-03-30 | 63.09 | 63.60 | 62.53 | 62.75 | -0.55% | 0.20 | 0.40% |
| 2026-03-27 | 61.97 | 63.37 | 61.60 | 63.10 | +0.61% | 0.13 | 0.26% |
| 2026-03-26 | 63.00 | 63.50 | 62.30 | 62.72 | -1.21% | 0.19 | 0.38% |
| 2026-03-25 | 63.39 | 63.60 | 62.61 | 63.49 | +0.63% | 0.17 | 0.34% |