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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 116.50 | 117.68 | 114.68 | 115.53 | +0.32% | 0.86 | 0.61% |
| 2025-11-19 | 116.62 | 118.14 | 114.10 | 115.16 | -0.89% | 0.83 | 0.59% |
| 2025-11-18 | 117.01 | 118.26 | 115.44 | 116.19 | -0.77% | 0.64 | 0.44% |
| 2025-11-17 | 118.88 | 119.25 | 116.80 | 117.09 | -0.91% | 0.80 | 0.55% |
| 2025-11-14 | 118.01 | 119.54 | 117.00 | 118.17 | -0.42% | 0.77 | 0.53% |
| 2025-11-13 | 118.43 | 119.35 | 117.80 | 118.67 | -0.49% | 0.81 | 0.56% |
| 2025-11-12 | 117.80 | 120.01 | 115.56 | 119.26 | +0.56% | 1.17 | 0.81% |
| 2025-11-11 | 124.77 | 124.77 | 118.14 | 118.59 | -3.59% | 1.36 | 0.93% |
| 2025-11-10 | 121.76 | 124.01 | 119.89 | 123.01 | +1.83% | 1.23 | 0.82% |
| 2025-11-07 | 123.16 | 123.16 | 120.46 | 120.80 | -1.77% | 1.11 | 0.75% |
| 2025-11-06 | 122.81 | 124.08 | 119.85 | 122.98 | +1.01% | 1.11 | 0.74% |
| 2025-11-05 | 122.72 | 123.40 | 120.20 | 121.75 | -0.79% | 0.88 | 0.59% |
| 2025-11-04 | 124.88 | 126.23 | 121.70 | 122.72 | -1.73% | 1.14 | 0.75% |
| 2025-11-03 | 125.91 | 127.99 | 122.39 | 124.88 | -1.90% | 1.72 | 1.13% |
| 2025-10-31 | 128.30 | 130.38 | 127.13 | 127.30 | -0.76% | 0.99 | 0.63% |
| 2025-10-30 | 132.07 | 134.58 | 128.11 | 128.28 | -2.82% | 1.31 | 0.82% |
| 2025-10-29 | 133.00 | 133.99 | 130.68 | 132.00 | -0.65% | 1.01 | 0.63% |
| 2025-10-28 | 138.01 | 138.20 | 131.31 | 132.86 | -4.29% | 2.24 | 1.36% |
| 2025-10-27 | 141.98 | 143.29 | 136.21 | 138.81 | -0.49% | 1.84 | 1.09% |
| 2025-10-24 | 134.98 | 139.70 | 132.53 | 139.50 | +3.84% | 1.33 | 0.79% |