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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 112.99 | 119.66 | 112.00 | 119.33 | +5.29% | 1.85 | 1.30% |
| 2025-08-19 | 112.88 | 115.20 | 111.77 | 113.33 | +0.20% | 1.27 | 0.92% |
| 2025-08-18 | 115.00 | 115.44 | 112.31 | 113.10 | -0.61% | 1.53 | 1.10% |
| 2025-08-15 | 112.54 | 114.27 | 112.04 | 113.79 | +1.51% | 0.76 | 0.55% |
| 2025-08-14 | 114.87 | 115.00 | 111.32 | 112.10 | -1.61% | 1.07 | 0.77% |
| 2025-08-13 | 112.22 | 115.98 | 111.48 | 113.93 | +1.52% | 1.41 | 1.01% |
| 2025-08-12 | 112.20 | 113.94 | 110.68 | 112.22 | -0.34% | 0.92 | 0.67% |
| 2025-08-11 | 108.39 | 114.22 | 107.31 | 112.60 | +3.88% | 1.50 | 1.09% |
| 2025-08-08 | 106.00 | 109.66 | 105.53 | 108.39 | +1.20% | 1.33 | 1.01% |
| 2025-08-07 | 107.54 | 110.68 | 107.10 | 107.11 | -0.81% | 1.49 | 1.12% |
| 2025-08-06 | 102.98 | 107.98 | 102.41 | 107.98 | +5.21% | 1.70 | 1.31% |
| 2025-08-05 | 101.90 | 102.69 | 101.12 | 102.63 | +0.80% | 0.53 | 0.43% |
| 2025-08-04 | 96.66 | 101.98 | 96.03 | 101.82 | +5.61% | 1.27 | 1.04% |
| 2025-08-01 | 97.89 | 98.80 | 95.64 | 96.41 | -1.50% | 1.08 | 0.91% |
| 2025-07-31 | 95.40 | 100.84 | 94.91 | 97.88 | +2.50% | 1.56 | 1.29% |
| 2025-07-30 | 103.47 | 103.86 | 95.04 | 95.49 | -7.71% | 2.30 | 1.91% |
| 2025-07-29 | 103.49 | 104.98 | 102.09 | 103.47 | -0.04% | 0.89 | 0.70% |
| 2025-07-28 | 104.00 | 105.99 | 103.00 | 103.51 | -0.14% | 0.93 | 0.73% |
| 2025-07-25 | 101.49 | 103.91 | 100.00 | 103.65 | +2.73% | 1.01 | 0.81% |
| 2025-07-24 | 101.40 | 103.40 | 100.86 | 100.90 | -0.79% | 0.79 | 0.63% |