奥泰生物 (688606) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	45.00	44.42	-0.78	-1.73%	44.30	45.58	4573	2046	0.58%
2026-06-17	46.36	45.20	-1.16	-2.50%	45.11	46.46	3993	1820	0.50%
2026-06-16	46.86	46.36	-0.68	-1.45%	46.20	46.91	2724	1263	0.34%
2026-06-15	47.01	47.04	-0.15	-0.32%	46.81	47.63	4206	1981	0.53%
2026-06-12	47.28	47.19	0.31	0.66%	46.67	47.45	4829	2269	0.61%
2026-06-11	48.43	46.88	-1.55	-3.20%	46.88	48.43	2661	1258	0.34%
2026-06-10	48.70	48.43	-0.56	-1.14%	47.20	48.95	4097	1966	0.52%
2026-06-09	47.90	48.99	0.79	1.64%	47.66	49.11	2970	1437	0.37%
2026-06-08	49.21	48.20	-1.45	-2.92%	47.85	49.85	3300	1613	0.42%
2026-06-05	48.78	49.65	0.87	1.78%	47.66	50.20	5952	2932	0.75%
2026-06-04	48.27	48.78	0.50	1.04%	47.20	49.00	4017	1939	0.51%
2026-06-03	49.22	48.28	-0.94	-1.91%	48.12	49.25	4836	2353	0.61%
2026-06-02	47.85	49.22	1.80	3.80%	46.95	49.27	7089	3424	0.89%
2026-06-01	47.10	47.42	0.94	2.02%	46.53	47.83	4162	1972	0.53%
2026-05-29	48.70	47.45	-0.16	-0.34%	47.32	48.70	4329	2061	0.55%
2026-05-28	48.28	47.61	-0.55	-1.14%	47.20	48.35	5199	2483	0.66%
2026-05-27	48.45	48.16	-0.45	-0.93%	47.80	48.88	4553	2193	0.57%
2026-05-26	49.15	48.61	-0.85	-1.72%	48.12	49.96	5493	2675	0.69%
2026-05-25	49.82	49.46	-0.34	-0.68%	49.15	50.56	4021	1999	0.51%
2026-05-22	49.68	49.80	0.19	0.38%	49.40	50.29	4199	2088	0.53%
2026-05-21	51.07	49.61	-1.72	-3.35%	49.60	51.84	5858	2970	0.74%
2026-05-20	52.26	51.33	-1.12	-2.14%	50.90	52.30	5364	2750	0.68%
2026-05-19	52.45	52.45	-0.04	-0.08%	52.01	53.00	3447	1805	0.43%
2026-05-18	53.81	52.49	-1.52	-2.81%	52.28	54.00	5050	2664	0.64%
2026-05-15	54.51	54.01	-0.83	-1.51%	54.01	55.08	3243	1764	0.41%
2026-05-14	55.80	54.84	-0.74	-1.33%	54.74	55.80	3430	1887	0.43%
2026-05-13	55.84	55.58	0.26	0.47%	55.07	55.86	3403	1887	0.43%
2026-05-12	56.40	55.32	-1.79	-3.13%	55.31	57.20	7638	4268	0.96%
2026-05-11	56.80	57.11	0.31	0.55%	55.75	57.37	10196	5747	1.29%
2026-05-08	54.44	56.80	2.36	4.34%	54.31	56.97	13594	7652	1.71%
2026-05-07	54.20	54.44	-0.74	-1.34%	54.20	54.92	8276	4504	1.04%
2026-05-06	54.41	55.18	1.17	2.17%	53.56	55.55	10101	5464	1.27%
2026-04-30	55.20	54.01	-0.75	-1.37%	53.89	55.20	4328	2349	0.55%
2026-04-29	54.19	54.76	0.34	0.62%	54.01	55.10	3205	1757	0.40%
2026-04-28	54.43	54.42	0.25	0.46%	54.01	54.85	5248	2859	0.66%
2026-04-27	55.87	54.17	-1.71	-3.06%	54.08	55.87	6485	3523	0.82%
2026-04-24	56.96	55.88	-0.76	-1.34%	55.73	56.96	3851	2162	0.49%
2026-04-23	57.15	56.64	-0.57	-1.00%	56.58	57.20	3300	1874	0.42%
2026-04-22	57.21	57.21	-0.20	-0.35%	56.89	57.38	2633	1504	0.33%
2026-04-21	57.24	57.41	0.16	0.28%	56.58	57.80	4938	2823	0.62%
2026-04-20	58.90	57.25	-3.95	-6.45%	56.73	58.90	14237	8205	1.80%
2026-04-17	61.25	61.20	-0.06	-0.10%	60.75	61.38	1894	1155	0.24%
2026-04-16	60.95	61.26	0.36	0.59%	60.63	61.33	2185	1334	0.28%
2026-04-15	60.97	60.90	0.19	0.31%	60.56	61.10	2393	1456	0.30%
2026-04-14	61.08	60.71	-0.02	-0.03%	60.26	61.21	3333	2018	0.42%
2026-04-13	61.59	60.73	-0.92	-1.49%	60.50	61.59	3132	1903	0.40%
2026-04-10	61.40	61.65	0.21	0.34%	61.40	62.40	3167	1958	0.40%
2026-04-09	62.00	61.44	-2.30	-3.61%	61.22	62.34	4398	2715	0.55%
2026-04-08	61.50	63.74	2.89	4.75%	61.26	63.74	5228	3235	0.66%
2026-04-07	61.00	60.85	0.09	0.15%	60.45	61.30	1494	910	0.19%
2026-04-03	63.09	60.76	-2.33	-3.69%	60.30	63.18	3823	2344	0.48%
2026-04-02	63.80	63.09	-0.71	-1.11%	62.66	64.19	2883	1821	0.36%
2026-04-01	63.53	63.80	1.02	1.62%	62.88	64.38	4901	3125	0.62%
2026-03-31	62.00	62.78	0.03	0.05%	61.85	63.86	3658	2304	0.46%
2026-03-30	63.09	62.75	-0.35	-0.55%	62.53	63.60	3158	1989	0.40%
2026-03-27	61.97	63.10	0.38	0.61%	61.60	63.37	2068	1299	0.26%
2026-03-26	63.00	62.72	-0.77	-1.21%	62.30	63.50	3022	1897	0.38%
2026-03-25	63.39	63.49	0.40	0.63%	62.61	63.60	2718	1721	0.34%
2026-03-24	62.98	63.09	0.53	0.85%	62.52	63.86	2525	1589	0.32%
2026-03-23	64.15	62.56	-1.94	-3.01%	62.40	65.00	4523	2875	0.57%
2026-03-20	65.58	64.50	-0.80	-1.23%	64.50	65.89	2358	1535	0.30%
2026-03-19	66.55	65.30	-1.25	-1.88%	65.30	66.55	2332	1532	0.29%
2026-03-18	65.52	66.55	1.03	1.57%	65.25	66.64	2505	1653	0.32%
2026-03-17	66.78	65.52	-1.03	-1.55%	65.50	67.16	2640	1753	0.33%
2026-03-16	67.20	66.55	0.37	0.56%	65.60	67.20	2642	1750	0.33%