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
2026-04-30	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%
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%