奥普特 sh.688686
152.70
-1.02%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 154.27 | 156.68 | 141.74 | 152.70 | -1.02% | 6.77 | 3.74% |
| 2026-05-22 | 136.00 | 158.18 | 133.98 | 154.27 | +12.61% | 7.37 | 4.08% |
| 2026-05-21 | 135.14 | 140.90 | 133.71 | 137.00 | +1.68% | 4.28 | 2.54% |
| 2026-05-20 | 137.01 | 137.01 | 132.97 | 134.73 | -1.79% | 2.34 | 1.42% |
| 2026-05-19 | 133.00 | 137.55 | 130.45 | 137.18 | +2.91% | 4.07 | 2.48% |
| 2026-05-18 | 122.16 | 135.00 | 120.03 | 133.30 | +8.96% | 5.04 | 3.19% |
| 2026-05-15 | 117.28 | 126.49 | 117.28 | 122.34 | +4.79% | 3.33 | 2.22% |
| 2026-05-14 | 120.56 | 121.18 | 117.04 | 117.28 | -2.72% | 1.95 | 1.35% |
| 2026-05-13 | 120.54 | 122.34 | 118.02 | 120.56 | 0.00% | 2.26 | 1.54% |
| 2026-05-12 | 123.90 | 124.20 | 119.77 | 120.56 | -2.77% | 2.62 | 1.77% |
| 2026-05-11 | 116.66 | 124.88 | 116.15 | 124.00 | +7.85% | 4.71 | 3.16% |
| 2026-05-08 | 111.89 | 116.50 | 110.80 | 114.97 | +2.75% | 3.00 | 2.15% |
| 2026-05-07 | 109.38 | 112.98 | 107.70 | 111.89 | +2.52% | 1.85 | 1.36% |
| 2026-05-06 | 110.00 | 112.60 | 108.50 | 109.14 | -0.16% | 2.59 | 1.92% |
| 2026-04-30 | 108.00 | 110.88 | 104.98 | 109.31 | +2.73% | 2.34 | 1.76% |
| 2026-04-29 | 102.00 | 109.20 | 102.00 | 106.40 | +2.34% | 2.13 | 1.63% |
| 2026-04-28 | 105.86 | 106.80 | 102.71 | 103.97 | -2.65% | 1.61 | 1.27% |
| 2026-04-27 | 104.05 | 107.98 | 103.22 | 106.80 | +2.64% | 1.77 | 1.36% |
| 2026-04-24 | 104.55 | 107.00 | 103.40 | 104.05 | -0.90% | 1.94 | 1.52% |
| 2026-04-23 | 108.90 | 109.45 | 104.20 | 105.00 | -3.81% | 1.83 | 1.42% |