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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 65.43 | 66.10 | 65.05 | 65.99 | +0.86% | 0.22 | 0.41% |
| 2026-01-16 | 66.24 | 66.38 | 65.35 | 65.43 | -0.94% | 0.20 | 0.39% |
| 2026-01-15 | 66.24 | 66.65 | 65.60 | 66.05 | -0.21% | 0.25 | 0.49% |
| 2026-01-14 | 66.30 | 66.99 | 65.86 | 66.19 | +0.33% | 0.53 | 1.00% |
| 2026-01-13 | 65.65 | 66.85 | 65.65 | 65.97 | +0.41% | 0.42 | 0.80% |
| 2026-01-12 | 65.17 | 65.85 | 64.71 | 65.70 | +0.92% | 0.35 | 0.68% |
| 2026-01-09 | 64.90 | 65.26 | 64.64 | 65.10 | +0.31% | 0.44 | 0.86% |
| 2026-01-08 | 64.95 | 65.45 | 64.57 | 64.90 | -0.15% | 0.25 | 0.49% |
| 2026-01-07 | 64.81 | 65.49 | 64.60 | 65.00 | +0.39% | 0.27 | 0.53% |
| 2026-01-06 | 64.62 | 65.20 | 64.32 | 64.75 | +0.20% | 0.30 | 0.58% |
| 2026-01-05 | 63.50 | 65.01 | 63.50 | 64.62 | +1.14% | 0.53 | 1.04% |
| 2025-12-31 | 63.75 | 64.43 | 63.46 | 63.89 | -0.03% | 0.20 | 0.40% |
| 2025-12-30 | 63.75 | 64.21 | 63.19 | 63.91 | 0.00% | 0.20 | 0.39% |
| 2025-12-29 | 64.08 | 64.23 | 63.73 | 63.91 | -0.27% | 0.18 | 0.35% |
| 2025-12-26 | 63.99 | 64.31 | 63.52 | 64.08 | +0.22% | 0.14 | 0.29% |
| 2025-12-25 | 63.38 | 64.10 | 63.01 | 63.94 | +0.88% | 0.25 | 0.50% |
| 2025-12-24 | 62.63 | 63.39 | 62.34 | 63.38 | +0.75% | 0.30 | 0.61% |
| 2025-12-23 | 63.90 | 63.90 | 62.79 | 62.91 | -1.13% | 0.13 | 0.26% |
| 2025-12-22 | 63.36 | 63.94 | 63.35 | 63.63 | +0.06% | 0.15 | 0.30% |
| 2025-12-19 | 63.01 | 63.77 | 62.83 | 63.59 | +0.92% | 0.21 | 0.42% |