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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 88.10 | 88.88 | 86.31 | 88.31 | +1.85% | 0.64 | 0.59% |
| 2026-03-23 | 89.69 | 91.18 | 85.89 | 86.71 | -5.51% | 0.86 | 0.80% |
| 2026-03-20 | 93.20 | 93.99 | 91.66 | 91.77 | -0.80% | 0.58 | 0.51% |
| 2026-03-19 | 93.89 | 94.50 | 92.40 | 92.51 | -2.91% | 0.86 | 0.76% |
| 2026-03-18 | 93.80 | 95.50 | 93.70 | 95.28 | +1.62% | 0.57 | 0.49% |
| 2026-03-17 | 97.02 | 97.86 | 93.60 | 93.76 | -2.90% | 0.54 | 0.46% |
| 2026-03-16 | 95.98 | 96.56 | 94.34 | 96.56 | +0.74% | 0.69 | 0.60% |
| 2026-03-13 | 97.36 | 98.47 | 95.66 | 95.85 | -1.54% | 0.73 | 0.62% |
| 2026-03-12 | 98.53 | 99.47 | 96.23 | 97.35 | -1.73% | 0.78 | 0.66% |
| 2026-03-11 | 99.51 | 101.01 | 98.60 | 99.06 | -0.09% | 1.10 | 0.90% |
| 2026-03-10 | 98.94 | 99.76 | 98.05 | 99.15 | +2.22% | 1.02 | 0.84% |
| 2026-03-09 | 97.64 | 97.64 | 93.58 | 97.00 | -1.64% | 1.25 | 1.07% |
| 2026-03-06 | 99.00 | 100.86 | 98.52 | 98.62 | -1.60% | 1.17 | 0.96% |
| 2026-03-05 | 102.82 | 103.26 | 99.26 | 100.22 | +0.22% | 1.08 | 0.88% |
| 2026-03-04 | 102.63 | 102.98 | 99.23 | 100.00 | -1.95% | 1.36 | 1.10% |
| 2026-03-03 | 111.10 | 111.27 | 101.30 | 101.99 | -8.11% | 1.96 | 1.52% |
| 2026-03-02 | 115.10 | 116.14 | 110.58 | 110.99 | -5.14% | 1.90 | 1.38% |
| 2026-02-27 | 118.04 | 118.33 | 115.67 | 117.00 | -1.20% | 1.12 | 0.78% |
| 2026-02-26 | 118.99 | 119.83 | 116.97 | 118.42 | -0.03% | 1.27 | 0.88% |
| 2026-02-25 | 121.00 | 122.19 | 118.20 | 118.45 | -2.26% | 1.24 | 0.85% |