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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 134.11 | 135.96 | 129.58 | 129.61 | -2.46% | 1.69 | 1.05% |
| 2026-01-16 | 130.92 | 133.88 | 130.75 | 132.88 | +1.63% | 1.34 | 0.82% |
| 2026-01-15 | 131.49 | 133.13 | 128.78 | 130.75 | -1.43% | 1.26 | 0.79% |
| 2026-01-14 | 134.67 | 135.84 | 131.53 | 132.65 | -3.11% | 2.66 | 1.63% |
| 2026-01-13 | 132.19 | 138.38 | 130.01 | 136.91 | +3.59% | 3.88 | 2.36% |
| 2026-01-12 | 128.65 | 132.38 | 126.28 | 132.16 | +2.82% | 1.94 | 1.22% |
| 2026-01-09 | 127.00 | 130.00 | 125.02 | 128.53 | +0.83% | 1.68 | 1.07% |
| 2026-01-08 | 126.66 | 127.87 | 124.66 | 127.47 | +1.58% | 1.42 | 0.92% |
| 2026-01-07 | 126.11 | 127.27 | 123.51 | 125.49 | -0.40% | 1.31 | 0.86% |
| 2026-01-06 | 125.35 | 128.50 | 124.30 | 125.99 | +0.39% | 1.26 | 0.81% |
| 2026-01-05 | 124.25 | 125.67 | 122.70 | 125.50 | +1.10% | 1.31 | 0.86% |
| 2025-12-31 | 125.98 | 125.98 | 123.27 | 124.13 | -1.45% | 0.97 | 0.64% |
| 2025-12-30 | 122.99 | 127.26 | 122.26 | 125.96 | +2.41% | 1.63 | 1.06% |
| 2025-12-29 | 123.46 | 124.57 | 121.55 | 123.00 | -0.78% | 1.21 | 0.81% |
| 2025-12-26 | 127.50 | 127.51 | 121.61 | 123.97 | -2.42% | 1.70 | 1.12% |
| 2025-12-25 | 119.70 | 127.46 | 118.01 | 127.05 | +7.03% | 1.89 | 1.25% |
| 2025-12-24 | 115.70 | 119.40 | 115.01 | 118.71 | +2.78% | 0.86 | 0.60% |
| 2025-12-23 | 116.48 | 117.24 | 115.00 | 115.50 | -1.51% | 0.69 | 0.49% |
| 2025-12-22 | 113.00 | 118.49 | 113.00 | 117.27 | +4.16% | 0.95 | 0.67% |
| 2025-12-19 | 112.21 | 114.11 | 111.80 | 112.59 | +0.34% | 0.53 | 0.39% |