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
2026-03-20	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%
2026-03-13	65.50	66.18	0.35	0.53%	65.50	66.94	3445	2284	0.43%
2026-03-12	66.70	65.83	-1.26	-1.88%	65.83	67.41	2640	1749	0.33%
2026-03-11	66.99	67.09	-0.35	-0.52%	66.80	67.60	1835	1229	0.23%
2026-03-10	65.56	67.44	1.96	2.99%	65.56	67.48	4384	2930	0.55%
2026-03-09	65.99	65.48	-0.43	-0.65%	64.04	65.99	4573	2964	0.58%
2026-03-06	65.51	65.91	0.29	0.44%	65.06	66.16	2550	1679	0.32%
2026-03-05	66.11	65.62	0.20	0.31%	65.10	66.23	2501	1644	0.32%
2026-03-04	66.44	65.42	-1.15	-1.73%	64.79	66.87	5276	3455	0.67%
2026-03-03	66.56	66.57	-0.68	-1.01%	66.56	68.34	5980	4046	0.75%
2026-03-02	68.50	67.25	-1.76	-2.55%	66.00	68.50	8105	5434	1.02%
2026-02-27	68.78	69.01	0.22	0.32%	68.37	69.09	2572	1767	0.32%
2026-02-26	69.38	68.79	-0.32	-0.46%	68.62	69.38	1987	1367	0.25%
2026-02-25	68.87	69.11	0.25	0.36%	68.25	69.45	3335	2307	0.42%
2026-02-24	68.31	68.86	0.58	0.85%	68.11	68.97	2475	1698	0.31%
2026-02-13	69.18	68.28	-0.95	-1.37%	68.26	69.45	2865	1972	0.36%
2026-02-12	69.40	69.23	0.09	0.13%	68.51	69.68	3656	2522	0.46%
2026-02-11	69.11	69.14	0.04	0.06%	68.87	69.35	1698	1173	0.21%
2026-02-10	69.34	69.10	0.10	0.14%	68.60	69.34	2900	1997	0.37%
2026-02-09	69.48	69.00	0.16	0.23%	69.00	69.66	2693	1866	0.34%
2026-02-06	68.38	68.84	0.06	0.09%	68.00	69.28	2671	1837	0.34%
2026-02-05	69.40	68.78	-0.81	-1.16%	68.76	69.50	2046	1413	0.26%
2026-02-04	69.29	69.59	0.37	0.53%	68.62	69.75	3657	2529	0.46%
2026-02-03	68.04	69.22	1.51	2.23%	68.01	69.35	4275	2938	0.54%
2026-02-02	69.20	67.71	-1.70	-2.45%	67.60	69.29	3763	2577	0.47%
2026-01-30	68.78	69.41	0.61	0.89%	68.03	69.50	3779	2604	0.48%
2026-01-29	69.50	68.80	-0.93	-1.33%	68.54	69.98	4991	3446	0.63%
2026-01-28	70.89	69.73	-1.03	-1.46%	69.49	71.39	8117	5670	1.02%
2026-01-27	72.40	70.76	-1.40	-1.94%	69.45	72.40	11171	7867	1.41%
2026-01-26	70.75	72.16	1.56	2.21%	70.58	72.88	15219	10947	1.92%
2026-01-23	69.96	70.60	1.06	1.52%	68.62	70.79	10250	7124	1.29%
2026-01-22	69.88	69.54	0.82	1.19%	68.81	71.36	11188	7848	1.41%
2026-01-21	68.77	68.72	1.02	1.51%	67.67	68.88	9568	6525	1.21%
2026-01-20	68.00	67.70	1.71	2.59%	67.60	71.00	12143	8348	1.53%
2026-01-19	65.43	65.99	0.56	0.86%	65.05	66.10	3279	2160	0.41%
2026-01-16	66.24	65.43	-0.62	-0.94%	65.35	66.38	3116	2047	0.39%
2026-01-15	66.24	66.05	-0.14	-0.21%	65.60	66.65	3860	2546	0.49%
2026-01-14	66.30	66.19	0.22	0.33%	65.86	66.99	7915	5265	1.00%
2026-01-13	65.65	65.97	0.27	0.41%	65.65	66.85	6343	4207	0.80%
2026-01-12	65.17	65.70	0.60	0.92%	64.71	65.85	5353	3498	0.68%
2026-01-09	64.90	65.10	0.20	0.31%	64.64	65.26	6811	4427	0.86%
2026-01-08	64.95	64.90	-0.10	-0.15%	64.57	65.45	3866	2518	0.49%
2026-01-07	64.81	65.00	0.25	0.39%	64.60	65.49	4180	2716	0.53%
2026-01-06	64.62	64.75	0.13	0.20%	64.32	65.20	4584	2969	0.58%
2026-01-05	63.50	64.62	0.73	1.14%	63.50	65.01	8268	5318	1.04%
2025-12-31	63.75	63.89	-0.02	-0.03%	63.46	64.43	3157	2013	0.40%
2025-12-30	63.75	63.91	0.00	0.00%	63.19	64.21	3128	1994	0.39%
2025-12-29	64.08	63.91	-0.17	-0.27%	63.73	64.23	2799	1789	0.35%
2025-12-26	63.99	64.08	0.14	0.22%	63.52	64.31	2263	1446	0.29%
2025-12-25	63.38	63.94	0.56	0.88%	63.01	64.10	3952	2516	0.50%
2025-12-24	62.63	63.38	0.47	0.75%	62.34	63.39	4808	3024	0.61%
2025-12-23	63.90	62.91	-0.72	-1.13%	62.79	63.90	2036	1286	0.26%
2025-12-22	63.36	63.63	0.04	0.06%	63.35	63.94	2375	1511	0.30%
2025-12-19	63.01	63.59	0.58	0.92%	62.83	63.77	3313	2099	0.42%
2025-12-18	63.33	63.01	-0.32	-0.51%	62.63	63.33	2310	1457	0.29%
2025-12-17	62.00	63.33	0.87	1.39%	61.90	63.58	4585	2866	0.58%
2025-12-16	64.60	62.46	-2.14	-3.31%	62.00	64.60	6340	3975	0.80%
2025-12-15	63.00	64.60	1.67	2.65%	62.93	64.85	10130	6489	1.28%
2025-12-12	61.70	62.93	1.12	1.81%	61.38	63.19	10575	6586	1.33%