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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 143.58 | 153.49 | 142.14 | 149.45 | +3.99% | 3.18 | 1.76% |
| 2025-09-16 | 140.92 | 145.00 | 139.00 | 143.71 | +1.71% | 2.23 | 1.28% |
| 2025-09-15 | 141.82 | 145.00 | 140.50 | 141.29 | -0.37% | 2.06 | 1.19% |
| 2025-09-12 | 147.64 | 148.38 | 141.56 | 141.81 | -3.59% | 2.17 | 1.23% |
| 2025-09-11 | 145.86 | 148.10 | 141.60 | 147.09 | +1.34% | 2.02 | 1.13% |
| 2025-09-10 | 140.32 | 149.58 | 140.32 | 145.14 | +3.26% | 2.28 | 1.27% |
| 2025-09-09 | 141.40 | 143.93 | 139.31 | 140.56 | -1.74% | 1.53 | 0.89% |
| 2025-09-08 | 138.66 | 147.00 | 138.66 | 143.05 | +3.39% | 2.18 | 1.25% |
| 2025-09-05 | 135.74 | 138.90 | 134.64 | 138.36 | +2.78% | 1.59 | 0.95% |
| 2025-09-04 | 139.30 | 143.35 | 132.53 | 134.62 | -2.51% | 2.49 | 1.48% |
| 2025-09-03 | 141.07 | 145.97 | 137.20 | 138.08 | -2.11% | 2.71 | 1.57% |
| 2025-09-02 | 142.67 | 147.52 | 138.29 | 141.06 | -1.13% | 3.76 | 2.16% |
| 2025-09-01 | 143.04 | 146.58 | 140.00 | 142.67 | -0.65% | 3.60 | 2.06% |
| 2025-08-29 | 149.85 | 151.00 | 142.03 | 143.60 | -4.06% | 3.83 | 2.15% |
| 2025-08-28 | 130.99 | 149.80 | 130.99 | 149.68 | +12.44% | 3.73 | 2.18% |
| 2025-08-27 | 132.57 | 139.66 | 130.91 | 133.12 | +0.31% | 2.78 | 1.68% |
| 2025-08-26 | 131.30 | 135.48 | 129.33 | 132.71 | +1.16% | 2.60 | 1.60% |
| 2025-08-25 | 125.90 | 133.48 | 125.58 | 131.19 | +7.02% | 3.68 | 2.31% |
| 2025-08-22 | 122.09 | 123.66 | 119.70 | 122.58 | +1.31% | 1.96 | 1.32% |
| 2025-08-21 | 121.53 | 128.30 | 120.68 | 121.00 | +1.40% | 2.92 | 1.94% |