奥普特 (688686) - 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
2026-05-22	136.00	154.27	17.27	12.61%	133.98	158.18	49880	73671	4.08%
2026-05-21	135.14	137.00	2.27	1.68%	133.71	140.90	31029	42759	2.54%
2026-05-20	137.01	134.73	-2.45	-1.79%	132.97	137.01	17414	23438	1.42%
2026-05-19	133.00	137.18	3.88	2.91%	130.45	137.55	30288	40706	2.48%
2026-05-18	122.16	133.30	10.96	8.96%	120.03	135.00	38948	50446	3.19%
2026-05-15	117.28	122.34	5.59	4.79%	117.28	126.49	27163	33254	2.22%
2026-05-14	120.56	117.28	-3.28	-2.72%	117.04	121.18	16445	19501	1.35%
2026-05-13	120.54	120.56	0.00	0.00%	118.02	122.34	18844	22598	1.54%
2026-05-12	123.90	120.56	-3.44	-2.77%	119.77	124.20	21590	26195	1.77%
2026-05-11	116.66	124.00	9.03	7.85%	116.15	124.88	38638	47111	3.16%
2026-05-08	111.89	114.97	3.08	2.75%	110.80	116.50	26269	30022	2.15%
2026-05-07	109.38	111.89	2.75	2.52%	107.70	112.98	16634	18526	1.36%
2026-05-06	110.00	109.14	-0.17	-0.16%	108.50	112.60	23477	25865	1.92%
2026-04-30	108.00	109.31	2.91	2.73%	104.98	110.88	21562	23391	1.76%
2026-04-29	102.00	106.40	2.43	2.34%	102.00	109.20	19961	21320	1.63%
2026-04-28	105.86	103.97	-2.83	-2.65%	102.71	106.80	15520	16124	1.27%
2026-04-27	104.05	106.80	2.75	2.64%	103.22	107.98	16663	17729	1.36%
2026-04-24	104.55	104.05	-0.95	-0.90%	103.40	107.00	18553	19435	1.52%
2026-04-23	108.90	105.00	-4.16	-3.81%	104.20	109.45	17324	18335	1.42%
2026-04-22	109.41	109.16	-0.01	-0.01%	107.80	111.00	13676	14951	1.12%
2026-04-21	106.89	109.17	1.25	1.16%	106.89	110.55	14289	15569	1.17%
2026-04-20	110.97	107.92	-0.97	-0.89%	106.35	110.97	23721	25658	1.94%
2026-04-17	106.02	108.89	4.58	4.39%	105.01	113.30	31889	34996	2.61%
2026-04-16	103.30	104.31	1.09	1.06%	102.58	106.68	15583	16226	1.27%
2026-04-15	106.14	103.22	-2.43	-2.30%	103.00	106.50	22208	23154	1.82%
2026-04-14	107.99	105.65	-2.01	-1.87%	103.00	110.00	33011	34594	2.70%
2026-04-13	100.46	107.66	5.93	5.83%	99.81	110.81	36002	38046	2.95%
2026-04-10	96.12	101.73	7.47	7.92%	96.12	103.18	20398	20376	1.67%
2026-04-09	94.30	94.26	-1.15	-1.21%	93.00	96.00	10087	9554	0.83%
2026-04-08	91.55	95.41	6.23	6.99%	91.55	95.85	14402	13582	1.18%
2026-04-07	89.99	89.18	-0.81	-0.90%	88.76	90.88	6818	6124	0.56%
2026-04-03	90.61	89.99	-1.77	-1.93%	89.82	92.63	6878	6231	0.56%
2026-04-02	91.50	91.76	-0.56	-0.61%	90.70	95.69	15074	14039	1.23%
2026-04-01	91.81	92.32	2.32	2.58%	90.83	92.95	10647	9817	0.87%
2026-03-31	88.65	90.00	0.32	0.36%	88.65	91.86	7741	7012	0.63%
2026-03-30	88.29	89.68	-0.30	-0.33%	88.10	89.98	6219	5540	0.51%
2026-03-27	89.00	89.98	0.83	0.93%	87.62	90.88	4845	4329	0.40%
2026-03-26	92.00	89.15	-0.96	-1.07%	88.66	92.00	9619	8669	0.79%
2026-03-25	89.45	90.11	1.80	2.04%	88.00	91.47	7150	6475	0.58%
2026-03-24	88.10	88.31	1.60	1.85%	86.31	88.88	7268	6351	0.59%
2026-03-23	89.69	86.71	-5.06	-5.51%	85.89	91.18	9761	8643	0.80%
2026-03-20	93.20	91.77	-0.74	-0.80%	91.66	93.99	6242	5793	0.51%
2026-03-19	93.89	92.51	-2.77	-2.91%	92.40	94.50	9241	8611	0.76%
2026-03-18	93.80	95.28	1.52	1.62%	93.70	95.50	6043	5712	0.49%
2026-03-17	97.02	93.76	-2.80	-2.90%	93.60	97.86	5656	5381	0.46%
2026-03-16	95.98	96.56	0.71	0.74%	94.34	96.56	7277	6935	0.60%
2026-03-13	97.36	95.85	-1.50	-1.54%	95.66	98.47	7570	7332	0.62%
2026-03-12	98.53	97.35	-1.71	-1.73%	96.23	99.47	8032	7844	0.66%
2026-03-11	99.51	99.06	-0.09	-0.09%	98.60	101.01	11059	11048	0.90%
2026-03-10	98.94	99.15	2.15	2.22%	98.05	99.76	10323	10209	0.84%
2026-03-09	97.64	97.00	-1.62	-1.64%	93.58	97.64	13061	12454	1.07%
2026-03-06	99.00	98.62	-1.60	-1.60%	98.52	100.86	11774	11708	0.96%
2026-03-05	102.82	100.22	0.22	0.22%	99.26	103.26	10702	10818	0.88%
2026-03-04	102.63	100.00	-1.99	-1.95%	99.23	102.98	13452	13575	1.10%
2026-03-03	111.10	101.99	-9.00	-8.11%	101.30	111.27	18545	19550	1.52%
2026-03-02	115.10	110.99	-6.01	-5.14%	110.58	116.14	16879	18965	1.38%
2026-02-27	118.04	117.00	-1.42	-1.20%	115.67	118.33	9543	11170	0.78%
2026-02-26	118.99	118.42	-0.03	-0.03%	116.97	119.83	10739	12690	0.88%
2026-02-25	121.00	118.45	-2.74	-2.26%	118.20	122.19	10418	12409	0.85%
2026-02-24	122.96	121.19	0.73	0.61%	119.28	124.14	11511	13968	0.94%