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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 109.41 | 111.00 | 107.80 | 109.16 | -0.01% | 1.50 | 1.12% |
| 2026-04-21 | 106.89 | 110.55 | 106.89 | 109.17 | +1.16% | 1.56 | 1.17% |
| 2026-04-20 | 110.97 | 110.97 | 106.35 | 107.92 | -0.89% | 2.57 | 1.94% |
| 2026-04-17 | 106.02 | 113.30 | 105.01 | 108.89 | +4.39% | 3.50 | 2.61% |
| 2026-04-16 | 103.30 | 106.68 | 102.58 | 104.31 | +1.06% | 1.62 | 1.27% |
| 2026-04-15 | 106.14 | 106.50 | 103.00 | 103.22 | -2.30% | 2.32 | 1.82% |
| 2026-04-14 | 107.99 | 110.00 | 103.00 | 105.65 | -1.87% | 3.46 | 2.70% |
| 2026-04-13 | 100.46 | 110.81 | 99.81 | 107.66 | +5.83% | 3.80 | 2.95% |
| 2026-04-10 | 96.12 | 103.18 | 96.12 | 101.73 | +7.92% | 2.04 | 1.67% |
| 2026-04-09 | 94.30 | 96.00 | 93.00 | 94.26 | -1.21% | 0.96 | 0.83% |
| 2026-04-08 | 91.55 | 95.85 | 91.55 | 95.41 | +6.99% | 1.36 | 1.18% |
| 2026-04-07 | 89.99 | 90.88 | 88.76 | 89.18 | -0.90% | 0.61 | 0.56% |
| 2026-04-03 | 90.61 | 92.63 | 89.82 | 89.99 | -1.93% | 0.62 | 0.56% |
| 2026-04-02 | 91.50 | 95.69 | 90.70 | 91.76 | -0.61% | 1.40 | 1.23% |
| 2026-04-01 | 91.81 | 92.95 | 90.83 | 92.32 | +2.58% | 0.98 | 0.87% |
| 2026-03-31 | 88.65 | 91.86 | 88.65 | 90.00 | +0.36% | 0.70 | 0.63% |
| 2026-03-30 | 88.29 | 89.98 | 88.10 | 89.68 | -0.33% | 0.55 | 0.51% |
| 2026-03-27 | 89.00 | 90.88 | 87.62 | 89.98 | +0.93% | 0.43 | 0.40% |
| 2026-03-26 | 92.00 | 92.00 | 88.66 | 89.15 | -1.07% | 0.87 | 0.79% |
| 2026-03-25 | 89.45 | 91.47 | 88.00 | 90.11 | +2.04% | 0.65 | 0.58% |