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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 133.34 | 135.30 | 131.18 | 134.34 | +0.68% | 0.99 | 0.61% |
| 2025-10-22 | 130.68 | 135.83 | 130.68 | 133.43 | +1.67% | 1.26 | 0.77% |
| 2025-10-21 | 130.00 | 132.27 | 128.00 | 131.24 | +1.82% | 1.33 | 0.84% |
| 2025-10-20 | 130.99 | 132.23 | 127.48 | 128.90 | -0.28% | 1.06 | 0.67% |
| 2025-10-17 | 134.26 | 134.26 | 128.51 | 129.26 | -3.22% | 1.10 | 0.69% |
| 2025-10-16 | 135.98 | 136.18 | 132.70 | 133.56 | -1.92% | 0.96 | 0.59% |
| 2025-10-15 | 133.55 | 136.50 | 132.04 | 136.18 | +1.97% | 1.06 | 0.64% |
| 2025-10-14 | 138.23 | 139.99 | 132.51 | 133.55 | -2.77% | 1.57 | 0.94% |
| 2025-10-13 | 130.99 | 138.23 | 130.18 | 137.35 | +1.29% | 2.11 | 1.27% |
| 2025-10-10 | 139.17 | 141.33 | 135.55 | 135.60 | -3.14% | 2.56 | 1.52% |
| 2025-10-09 | 145.82 | 148.81 | 139.40 | 140.00 | -4.46% | 2.87 | 1.65% |
| 2025-09-30 | 142.28 | 146.88 | 142.28 | 146.53 | +1.49% | 1.28 | 0.72% |
| 2025-09-29 | 138.91 | 144.50 | 138.76 | 144.38 | +3.69% | 1.89 | 1.08% |
| 2025-09-26 | 146.87 | 150.20 | 138.66 | 139.24 | -5.10% | 2.54 | 1.45% |
| 2025-09-25 | 147.78 | 150.50 | 146.00 | 146.72 | -0.72% | 1.49 | 0.83% |
| 2025-09-24 | 142.08 | 148.33 | 140.00 | 147.78 | +3.49% | 1.99 | 1.12% |
| 2025-09-23 | 142.95 | 145.90 | 137.01 | 142.79 | -0.19% | 1.94 | 1.13% |
| 2025-09-22 | 141.38 | 146.93 | 140.63 | 143.06 | +1.25% | 2.33 | 1.33% |
| 2025-09-19 | 147.38 | 151.27 | 141.00 | 141.30 | -4.52% | 2.69 | 1.51% |
| 2025-09-18 | 148.99 | 156.87 | 145.41 | 147.99 | -0.98% | 3.07 | 1.66% |