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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 86.06 | 86.38 | 83.88 | 84.28 | -1.62% | 0.44 | 0.43% |
| 2025-05-26 | 84.67 | 88.24 | 83.77 | 85.67 | +1.27% | 0.73 | 0.69% |
| 2025-05-23 | 85.66 | 87.16 | 84.51 | 84.59 | -1.22% | 0.54 | 0.51% |
| 2025-05-22 | 85.06 | 87.18 | 84.34 | 85.64 | +0.83% | 0.58 | 0.55% |
| 2025-05-21 | 84.71 | 86.07 | 83.33 | 84.93 | -0.19% | 0.81 | 0.78% |
| 2025-05-20 | 86.76 | 87.63 | 84.81 | 85.09 | -1.91% | 0.86 | 0.82% |
| 2025-05-19 | 87.56 | 87.73 | 85.87 | 86.75 | -0.71% | 0.56 | 0.53% |
| 2025-05-16 | 87.53 | 89.75 | 86.56 | 87.37 | -0.18% | 0.76 | 0.70% |
| 2025-05-15 | 88.80 | 90.13 | 87.41 | 87.53 | -1.01% | 0.85 | 0.78% |
| 2025-05-14 | 88.75 | 89.95 | 87.78 | 88.42 | -1.31% | 0.65 | 0.60% |
| 2025-05-13 | 94.74 | 94.74 | 89.06 | 89.60 | -2.97% | 0.92 | 0.83% |
| 2025-05-12 | 90.75 | 92.74 | 89.99 | 92.34 | +3.14% | 0.80 | 0.71% |
| 2025-05-09 | 90.33 | 91.24 | 88.38 | 89.53 | -1.41% | 0.82 | 0.75% |
| 2025-05-08 | 91.84 | 92.17 | 90.18 | 90.81 | -0.62% | 0.59 | 0.53% |
| 2025-05-07 | 92.92 | 93.05 | 90.63 | 91.37 | +0.25% | 0.91 | 0.81% |
| 2025-05-06 | 90.76 | 91.54 | 89.05 | 91.15 | +1.03% | 1.12 | 1.01% |