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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 66.81 | 67.47 | 66.10 | 67.32 | +0.51% | 0.18 | 0.34% |
| 2025-10-22 | 66.82 | 67.68 | 66.76 | 66.98 | -0.18% | 0.15 | 0.28% |
| 2025-10-21 | 65.78 | 67.24 | 65.52 | 67.10 | +2.41% | 0.25 | 0.48% |
| 2025-10-20 | 66.46 | 66.46 | 65.41 | 65.52 | -0.05% | 0.20 | 0.39% |
| 2025-10-17 | 66.49 | 66.60 | 65.49 | 65.55 | -0.70% | 0.24 | 0.46% |
| 2025-10-16 | 67.41 | 67.77 | 65.89 | 66.01 | -1.71% | 0.51 | 0.95% |
| 2025-10-15 | 66.13 | 67.16 | 65.83 | 67.16 | +1.41% | 0.44 | 0.81% |
| 2025-10-14 | 66.62 | 67.18 | 66.04 | 66.22 | +0.07% | 0.40 | 0.76% |
| 2025-10-13 | 66.53 | 67.11 | 65.69 | 66.17 | -1.81% | 0.38 | 0.72% |
| 2025-10-10 | 67.47 | 67.93 | 67.26 | 67.40 | -0.07% | 0.47 | 0.86% |
| 2025-10-09 | 68.38 | 68.72 | 67.29 | 67.45 | -0.74% | 0.56 | 1.03% |
| 2025-09-30 | 66.52 | 68.08 | 66.04 | 67.95 | +2.45% | 0.51 | 0.95% |
| 2025-09-29 | 66.52 | 66.78 | 65.34 | 66.32 | 0.00% | 0.24 | 0.45% |
| 2025-09-26 | 66.42 | 66.77 | 65.93 | 66.32 | -0.15% | 0.23 | 0.43% |
| 2025-09-25 | 66.59 | 67.12 | 66.23 | 66.42 | -0.01% | 0.31 | 0.58% |
| 2025-09-24 | 65.63 | 66.56 | 65.34 | 66.43 | +1.17% | 0.31 | 0.58% |
| 2025-09-23 | 66.53 | 67.15 | 65.00 | 65.66 | -1.59% | 0.33 | 0.63% |
| 2025-09-22 | 67.43 | 67.80 | 66.42 | 66.73 | -1.01% | 0.28 | 0.52% |
| 2025-09-19 | 66.15 | 67.48 | 66.03 | 67.41 | +1.95% | 0.43 | 0.81% |
| 2025-09-18 | 67.21 | 67.29 | 65.73 | 66.12 | -1.45% | 0.50 | 0.93% |