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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 102.92 | 103.98 | 101.23 | 101.70 | -1.48% | 0.84 | 0.67% |
| 2025-07-22 | 106.28 | 107.36 | 102.81 | 103.23 | -2.43% | 0.81 | 0.63% |
| 2025-07-21 | 105.72 | 106.66 | 103.67 | 105.80 | +2.37% | 0.83 | 0.64% |
| 2025-07-18 | 103.97 | 104.98 | 102.50 | 103.35 | -0.60% | 0.50 | 0.40% |
| 2025-07-17 | 102.07 | 104.61 | 100.74 | 103.97 | +1.72% | 0.91 | 0.72% |
| 2025-07-16 | 103.52 | 103.52 | 100.55 | 102.21 | -0.04% | 0.63 | 0.51% |
| 2025-07-15 | 104.70 | 104.70 | 101.70 | 102.25 | -1.78% | 0.84 | 0.66% |
| 2025-07-14 | 103.94 | 105.18 | 102.81 | 104.10 | +0.69% | 0.70 | 0.55% |
| 2025-07-11 | 103.00 | 104.00 | 100.39 | 103.39 | +2.01% | 0.81 | 0.65% |
| 2025-07-10 | 100.98 | 101.87 | 99.91 | 101.35 | +0.58% | 0.65 | 0.53% |
| 2025-07-09 | 96.33 | 102.80 | 95.22 | 100.77 | +5.20% | 1.87 | 1.53% |
| 2025-07-08 | 93.18 | 95.79 | 92.56 | 95.79 | +3.23% | 0.78 | 0.67% |
| 2025-07-07 | 92.97 | 94.30 | 92.58 | 92.79 | -0.14% | 0.31 | 0.28% |
| 2025-07-04 | 94.55 | 94.65 | 92.71 | 92.92 | -1.39% | 0.45 | 0.39% |
| 2025-07-03 | 94.30 | 94.90 | 93.01 | 94.23 | -0.12% | 0.40 | 0.35% |
| 2025-07-02 | 94.01 | 94.99 | 93.51 | 94.34 | -0.44% | 0.47 | 0.41% |
| 2025-07-01 | 94.88 | 96.86 | 94.60 | 94.76 | -0.90% | 0.65 | 0.56% |
| 2025-06-30 | 94.21 | 95.99 | 93.51 | 95.62 | +1.06% | 0.72 | 0.62% |
| 2025-06-27 | 94.92 | 96.00 | 94.27 | 94.62 | -0.71% | 0.57 | 0.49% |
| 2025-06-26 | 97.00 | 98.64 | 94.32 | 95.30 | -2.04% | 1.12 | 0.96% |