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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 66.73 | 67.38 | 66.40 | 67.09 | +0.52% | 0.40 | 0.74% |
| 2025-09-16 | 66.87 | 66.87 | 66.03 | 66.75 | +0.01% | 0.53 | 1.00% |
| 2025-09-15 | 67.29 | 67.29 | 66.47 | 66.74 | -0.70% | 0.35 | 0.65% |
| 2025-09-12 | 67.34 | 67.90 | 66.98 | 67.21 | -0.19% | 0.42 | 0.78% |
| 2025-09-11 | 67.49 | 67.49 | 66.20 | 67.34 | +0.18% | 0.47 | 0.88% |
| 2025-09-10 | 67.68 | 67.97 | 66.92 | 67.22 | -0.50% | 0.30 | 0.56% |
| 2025-09-09 | 68.69 | 68.93 | 67.45 | 67.55 | -1.57% | 0.37 | 0.67% |
| 2025-09-08 | 67.38 | 68.85 | 67.38 | 68.63 | +1.80% | 0.42 | 0.77% |
| 2025-09-05 | 67.01 | 67.80 | 66.05 | 67.42 | +1.23% | 0.53 | 0.98% |
| 2025-09-04 | 68.06 | 68.08 | 65.96 | 66.60 | -1.56% | 0.56 | 1.03% |
| 2025-09-03 | 69.02 | 69.37 | 67.33 | 67.65 | -1.76% | 0.47 | 0.86% |
| 2025-09-02 | 70.66 | 70.66 | 68.57 | 68.86 | -2.54% | 0.75 | 1.34% |
| 2025-09-01 | 70.70 | 71.82 | 69.49 | 70.66 | -1.67% | 0.92 | 1.61% |
| 2025-08-29 | 71.09 | 72.41 | 71.09 | 71.86 | +1.03% | 0.59 | 1.02% |
| 2025-08-28 | 71.73 | 72.71 | 69.11 | 71.13 | -0.52% | 0.77 | 1.35% |
| 2025-08-27 | 74.50 | 74.80 | 71.51 | 71.51 | -3.82% | 0.86 | 1.45% |
| 2025-08-26 | 74.91 | 75.04 | 74.21 | 74.34 | -0.96% | 0.37 | 0.61% |
| 2025-08-25 | 74.20 | 75.68 | 74.01 | 75.06 | +1.17% | 0.64 | 1.05% |
| 2025-08-22 | 73.94 | 74.40 | 73.32 | 74.20 | +0.15% | 0.43 | 0.73% |
| 2025-08-21 | 73.63 | 74.80 | 73.19 | 74.09 | +0.91% | 0.61 | 1.02% |