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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 122.96 | 124.14 | 119.28 | 121.19 | +0.61% | 1.40 | 0.94% |
| 2026-02-13 | 119.40 | 122.97 | 118.82 | 120.46 | +0.89% | 1.06 | 0.71% |
| 2026-02-12 | 118.69 | 121.10 | 118.69 | 119.40 | -0.42% | 1.00 | 0.69% |
| 2026-02-11 | 120.19 | 120.99 | 118.90 | 119.90 | -0.17% | 0.78 | 0.53% |
| 2026-02-10 | 118.33 | 122.58 | 117.50 | 120.10 | +1.49% | 1.06 | 0.72% |
| 2026-02-09 | 120.52 | 121.18 | 117.87 | 118.34 | -0.28% | 1.88 | 1.29% |
| 2026-02-06 | 116.15 | 121.39 | 116.15 | 118.67 | +0.82% | 0.71 | 0.49% |
| 2026-02-05 | 120.44 | 120.88 | 117.40 | 117.70 | -2.27% | 0.73 | 0.50% |
| 2026-02-04 | 121.80 | 121.91 | 118.56 | 120.44 | -1.28% | 0.63 | 0.43% |
| 2026-02-03 | 118.54 | 122.49 | 117.50 | 122.00 | +4.02% | 0.92 | 0.63% |
| 2026-02-02 | 119.98 | 120.95 | 117.14 | 117.28 | -2.43% | 0.96 | 0.65% |
| 2026-01-30 | 122.23 | 122.55 | 116.24 | 120.20 | -0.76% | 1.11 | 0.76% |
| 2026-01-29 | 126.00 | 127.47 | 120.96 | 121.12 | -3.86% | 1.39 | 0.92% |
| 2026-01-28 | 126.60 | 126.60 | 122.81 | 125.98 | -0.02% | 1.23 | 0.81% |
| 2026-01-27 | 124.38 | 127.17 | 121.80 | 126.00 | +1.57% | 1.44 | 0.95% |
| 2026-01-26 | 131.63 | 133.33 | 123.80 | 124.05 | -5.74% | 2.04 | 1.32% |
| 2026-01-23 | 129.81 | 132.40 | 129.57 | 131.61 | +1.50% | 1.36 | 0.85% |
| 2026-01-22 | 131.41 | 133.49 | 128.69 | 129.66 | -0.23% | 1.25 | 0.78% |
| 2026-01-21 | 126.96 | 131.57 | 126.44 | 129.96 | +1.79% | 1.44 | 0.91% |
| 2026-01-20 | 129.51 | 131.13 | 126.17 | 127.68 | -1.49% | 1.60 | 1.02% |