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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 63.33 | 63.33 | 62.63 | 63.01 | -0.51% | 0.15 | 0.29% |
| 2025-12-17 | 62.00 | 63.58 | 61.90 | 63.33 | +1.39% | 0.29 | 0.58% |
| 2025-12-16 | 64.60 | 64.60 | 62.00 | 62.46 | -3.31% | 0.40 | 0.80% |
| 2025-12-15 | 63.00 | 64.85 | 62.93 | 64.60 | +2.65% | 0.65 | 1.28% |
| 2025-12-12 | 61.70 | 63.19 | 61.38 | 62.93 | +1.81% | 0.66 | 1.33% |
| 2025-12-11 | 62.88 | 63.10 | 61.63 | 61.81 | -1.61% | 0.36 | 0.73% |
| 2025-12-10 | 63.84 | 63.95 | 62.73 | 62.82 | -1.12% | 0.26 | 0.52% |
| 2025-12-09 | 63.80 | 64.45 | 63.51 | 63.53 | -1.01% | 0.15 | 0.29% |
| 2025-12-08 | 64.20 | 64.59 | 64.05 | 64.18 | +0.11% | 0.17 | 0.33% |
| 2025-12-05 | 63.79 | 64.15 | 63.42 | 64.11 | +0.68% | 0.08 | 0.16% |
| 2025-12-04 | 63.83 | 64.20 | 63.50 | 63.68 | -0.58% | 0.22 | 0.43% |
| 2025-12-03 | 65.00 | 65.39 | 63.92 | 64.05 | -1.70% | 0.22 | 0.44% |
| 2025-12-02 | 65.70 | 65.75 | 64.86 | 65.16 | -0.85% | 0.20 | 0.39% |
| 2025-12-01 | 66.98 | 67.00 | 65.61 | 65.72 | -1.56% | 0.44 | 0.84% |
| 2025-11-28 | 66.55 | 67.30 | 66.20 | 66.76 | -0.48% | 0.28 | 0.53% |
| 2025-11-27 | 66.80 | 67.48 | 66.63 | 67.08 | +0.12% | 0.11 | 0.20% |
| 2025-11-26 | 66.66 | 67.47 | 66.43 | 67.00 | +0.46% | 0.18 | 0.34% |
| 2025-11-25 | 65.82 | 67.02 | 65.82 | 66.69 | +0.95% | 0.14 | 0.26% |
| 2025-11-24 | 64.85 | 66.40 | 64.85 | 66.06 | +1.63% | 0.21 | 0.40% |
| 2025-11-21 | 66.21 | 67.00 | 64.88 | 65.00 | -2.99% | 0.24 | 0.46% |