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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 95.35 | 97.82 | 94.33 | 97.28 | +1.94% | 0.90 | 0.76% |
| 2025-06-24 | 93.23 | 95.68 | 92.74 | 95.43 | +2.87% | 0.88 | 0.76% |
| 2025-06-23 | 90.89 | 94.28 | 90.50 | 92.77 | +1.61% | 0.59 | 0.52% |
| 2025-06-20 | 93.02 | 93.02 | 91.05 | 91.30 | -1.62% | 0.62 | 0.55% |
| 2025-06-19 | 88.83 | 93.76 | 88.83 | 92.80 | +4.48% | 1.55 | 1.37% |
| 2025-06-18 | 86.91 | 89.78 | 86.00 | 88.82 | +2.00% | 0.63 | 0.58% |
| 2025-06-17 | 87.53 | 87.93 | 86.02 | 87.08 | -0.01% | 0.48 | 0.45% |
| 2025-06-16 | 88.56 | 90.88 | 87.05 | 87.09 | -2.75% | 0.84 | 0.78% |
| 2025-06-13 | 90.66 | 92.04 | 87.87 | 89.55 | -1.50% | 1.25 | 1.14% |
| 2025-06-12 | 88.35 | 91.54 | 87.96 | 90.92 | +2.40% | 0.99 | 0.90% |
| 2025-06-11 | 88.65 | 89.95 | 87.80 | 88.78 | +0.90% | 0.57 | 0.52% |
| 2025-06-10 | 87.89 | 89.02 | 86.96 | 87.99 | +0.16% | 0.82 | 0.76% |
| 2025-06-09 | 89.70 | 89.71 | 87.06 | 87.85 | -0.28% | 0.60 | 0.56% |
| 2025-06-06 | 88.16 | 88.75 | 87.05 | 88.10 | -0.07% | 0.55 | 0.51% |
| 2025-06-05 | 89.69 | 89.69 | 86.23 | 88.16 | -1.77% | 0.92 | 0.86% |
| 2025-06-04 | 86.54 | 89.75 | 85.61 | 89.75 | +4.65% | 0.97 | 0.91% |
| 2025-06-03 | 86.76 | 88.68 | 85.26 | 85.76 | -1.97% | 0.93 | 0.88% |
| 2025-05-30 | 87.33 | 87.85 | 85.47 | 87.49 | +0.27% | 0.52 | 0.49% |
| 2025-05-29 | 85.66 | 87.89 | 85.56 | 87.25 | +1.50% | 0.65 | 0.61% |
| 2025-05-28 | 84.68 | 86.25 | 83.78 | 85.96 | +1.99% | 0.44 | 0.42% |