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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 62.98 | 63.86 | 62.52 | 63.09 | +0.85% | 0.16 | 0.32% |
| 2026-03-23 | 64.15 | 65.00 | 62.40 | 62.56 | -3.01% | 0.29 | 0.57% |
| 2026-03-20 | 65.58 | 65.89 | 64.50 | 64.50 | -1.23% | 0.15 | 0.30% |
| 2026-03-19 | 66.55 | 66.55 | 65.30 | 65.30 | -1.88% | 0.15 | 0.29% |
| 2026-03-18 | 65.52 | 66.64 | 65.25 | 66.55 | +1.57% | 0.17 | 0.32% |
| 2026-03-17 | 66.78 | 67.16 | 65.50 | 65.52 | -1.55% | 0.18 | 0.33% |
| 2026-03-16 | 67.20 | 67.20 | 65.60 | 66.55 | +0.56% | 0.18 | 0.33% |
| 2026-03-13 | 65.50 | 66.94 | 65.50 | 66.18 | +0.53% | 0.23 | 0.43% |
| 2026-03-12 | 66.70 | 67.41 | 65.83 | 65.83 | -1.88% | 0.17 | 0.33% |
| 2026-03-11 | 66.99 | 67.60 | 66.80 | 67.09 | -0.52% | 0.12 | 0.23% |
| 2026-03-10 | 65.56 | 67.48 | 65.56 | 67.44 | +2.99% | 0.29 | 0.55% |
| 2026-03-09 | 65.99 | 65.99 | 64.04 | 65.48 | -0.65% | 0.30 | 0.58% |
| 2026-03-06 | 65.51 | 66.16 | 65.06 | 65.91 | +0.44% | 0.17 | 0.32% |
| 2026-03-05 | 66.11 | 66.23 | 65.10 | 65.62 | +0.31% | 0.16 | 0.32% |
| 2026-03-04 | 66.44 | 66.87 | 64.79 | 65.42 | -1.73% | 0.35 | 0.67% |
| 2026-03-03 | 66.56 | 68.34 | 66.56 | 66.57 | -1.01% | 0.40 | 0.75% |
| 2026-03-02 | 68.50 | 68.50 | 66.00 | 67.25 | -2.55% | 0.54 | 1.02% |
| 2026-02-27 | 68.78 | 69.09 | 68.37 | 69.01 | +0.32% | 0.18 | 0.32% |
| 2026-02-26 | 69.38 | 69.38 | 68.62 | 68.79 | -0.46% | 0.14 | 0.25% |
| 2026-02-25 | 68.87 | 69.45 | 68.25 | 69.11 | +0.36% | 0.23 | 0.42% |