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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 68.31 | 68.97 | 68.11 | 68.86 | +0.85% | 0.17 | 0.31% |
| 2026-02-13 | 69.18 | 69.45 | 68.26 | 68.28 | -1.37% | 0.20 | 0.36% |
| 2026-02-12 | 69.40 | 69.68 | 68.51 | 69.23 | +0.13% | 0.25 | 0.46% |
| 2026-02-11 | 69.11 | 69.35 | 68.87 | 69.14 | +0.06% | 0.12 | 0.21% |
| 2026-02-10 | 69.34 | 69.34 | 68.60 | 69.10 | +0.14% | 0.20 | 0.37% |
| 2026-02-09 | 69.48 | 69.66 | 69.00 | 69.00 | +0.23% | 0.19 | 0.34% |
| 2026-02-06 | 68.38 | 69.28 | 68.00 | 68.84 | +0.09% | 0.18 | 0.34% |
| 2026-02-05 | 69.40 | 69.50 | 68.76 | 68.78 | -1.16% | 0.14 | 0.26% |
| 2026-02-04 | 69.29 | 69.75 | 68.62 | 69.59 | +0.53% | 0.25 | 0.46% |
| 2026-02-03 | 68.04 | 69.35 | 68.01 | 69.22 | +2.23% | 0.29 | 0.54% |
| 2026-02-02 | 69.20 | 69.29 | 67.60 | 67.71 | -2.45% | 0.26 | 0.47% |
| 2026-01-30 | 68.78 | 69.50 | 68.03 | 69.41 | +0.89% | 0.26 | 0.48% |
| 2026-01-29 | 69.50 | 69.98 | 68.54 | 68.80 | -1.33% | 0.34 | 0.63% |
| 2026-01-28 | 70.89 | 71.39 | 69.49 | 69.73 | -1.46% | 0.57 | 1.02% |
| 2026-01-27 | 72.40 | 72.40 | 69.45 | 70.76 | -1.94% | 0.79 | 1.41% |
| 2026-01-26 | 70.75 | 72.88 | 70.58 | 72.16 | +2.21% | 1.09 | 1.92% |
| 2026-01-23 | 69.96 | 70.79 | 68.62 | 70.60 | +1.52% | 0.71 | 1.29% |
| 2026-01-22 | 69.88 | 71.36 | 68.81 | 69.54 | +1.19% | 0.78 | 1.41% |
| 2026-01-21 | 68.77 | 68.88 | 67.67 | 68.72 | +1.51% | 0.65 | 1.21% |
| 2026-01-20 | 68.00 | 71.00 | 67.60 | 67.70 | +2.59% | 0.83 | 1.53% |