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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 67.18 | 67.66 | 66.13 | 67.00 | 0.00% | 0.27 | 0.52% |
| 2025-11-19 | 68.16 | 68.88 | 66.83 | 67.00 | -1.70% | 0.25 | 0.47% |
| 2025-11-18 | 69.66 | 69.66 | 68.14 | 68.16 | -1.84% | 0.22 | 0.41% |
| 2025-11-17 | 70.18 | 70.38 | 68.90 | 69.44 | -1.57% | 0.43 | 0.78% |
| 2025-11-14 | 70.37 | 71.45 | 69.90 | 70.55 | +0.14% | 0.40 | 0.71% |
| 2025-11-13 | 69.99 | 70.68 | 69.22 | 70.45 | +0.51% | 0.38 | 0.69% |
| 2025-11-12 | 69.85 | 70.99 | 69.10 | 70.09 | +1.49% | 0.58 | 1.04% |
| 2025-11-11 | 68.45 | 69.48 | 68.45 | 69.06 | +0.25% | 0.30 | 0.55% |
| 2025-11-10 | 67.98 | 69.01 | 67.70 | 68.89 | +1.37% | 0.40 | 0.74% |
| 2025-11-07 | 67.75 | 68.24 | 67.44 | 67.96 | +0.10% | 0.24 | 0.45% |
| 2025-11-06 | 67.97 | 68.30 | 67.58 | 67.89 | -0.12% | 0.28 | 0.53% |
| 2025-11-05 | 68.01 | 68.60 | 67.56 | 67.97 | -0.63% | 0.18 | 0.33% |
| 2025-11-04 | 68.80 | 68.80 | 67.13 | 68.40 | +0.46% | 0.32 | 0.59% |
| 2025-11-03 | 68.80 | 69.53 | 67.60 | 68.09 | -1.03% | 0.38 | 0.71% |
| 2025-10-31 | 67.00 | 69.17 | 65.58 | 68.80 | +0.85% | 0.79 | 1.47% |
| 2025-10-30 | 68.96 | 69.68 | 68.14 | 68.22 | -0.97% | 0.28 | 0.52% |
| 2025-10-29 | 68.57 | 69.08 | 68.01 | 68.89 | +0.13% | 0.26 | 0.48% |
| 2025-10-28 | 69.58 | 69.96 | 68.50 | 68.80 | -1.28% | 0.27 | 0.49% |
| 2025-10-27 | 68.90 | 69.93 | 68.25 | 69.69 | +1.22% | 0.47 | 0.86% |
| 2025-10-24 | 67.00 | 68.98 | 66.93 | 68.85 | +2.27% | 0.54 | 1.00% |