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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 112.48 | 114.20 | 111.43 | 112.21 | -0.41% | 0.63 | 0.46% |
| 2025-12-17 | 108.31 | 113.48 | 108.00 | 112.67 | +3.37% | 0.97 | 0.72% |
| 2025-12-16 | 112.00 | 113.66 | 108.10 | 109.00 | -2.57% | 1.14 | 0.85% |
| 2025-12-15 | 117.40 | 117.64 | 111.88 | 111.88 | -4.20% | 1.13 | 0.81% |
| 2025-12-12 | 114.54 | 117.04 | 113.41 | 116.79 | +1.47% | 1.01 | 0.72% |
| 2025-12-11 | 117.00 | 117.61 | 114.77 | 115.10 | -1.68% | 0.76 | 0.53% |
| 2025-12-10 | 118.88 | 119.50 | 114.80 | 117.07 | -1.52% | 0.91 | 0.64% |
| 2025-12-09 | 118.88 | 121.55 | 118.18 | 118.88 | +0.25% | 0.99 | 0.68% |
| 2025-12-08 | 116.16 | 119.99 | 115.90 | 118.58 | +2.24% | 1.07 | 0.74% |
| 2025-12-05 | 115.39 | 116.42 | 113.79 | 115.98 | +0.86% | 1.08 | 0.77% |
| 2025-12-04 | 113.19 | 115.30 | 112.26 | 114.99 | +2.05% | 0.69 | 0.49% |
| 2025-12-03 | 115.04 | 115.87 | 112.30 | 112.68 | -1.82% | 0.67 | 0.49% |
| 2025-12-02 | 117.00 | 118.04 | 114.12 | 114.77 | -1.84% | 0.94 | 0.66% |
| 2025-12-01 | 116.53 | 118.33 | 114.01 | 116.92 | +0.33% | 1.26 | 0.89% |
| 2025-11-28 | 115.39 | 117.21 | 114.60 | 116.53 | +1.05% | 0.80 | 0.56% |
| 2025-11-27 | 115.18 | 117.20 | 115.13 | 115.32 | +0.23% | 0.77 | 0.54% |
| 2025-11-26 | 115.74 | 118.18 | 114.72 | 115.06 | +0.03% | 0.83 | 0.58% |
| 2025-11-25 | 116.34 | 117.95 | 115.03 | 115.03 | -0.54% | 0.98 | 0.69% |
| 2025-11-24 | 112.82 | 116.95 | 112.82 | 115.65 | +2.75% | 1.05 | 0.75% |
| 2025-11-21 | 115.50 | 115.90 | 111.87 | 112.55 | -2.58% | 0.91 | 0.66% |