奥浦迈
SH688293 前复权 STAR
79.61
+5.05
(+6.77%)
今开
74.12
最高
82.12
最低
73.68
昨收
74.56
振幅
11.32%
成交量
80,678.5万
交易日数
978
数据区间
2022-09-02 ~ 2026-09-30
MA5
78.29
MA10
75.02
MA20
68.80
MA60
60.31
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 74.12 | 82.12 | 73.68 | 79.61 | 80,678万 |
| 2 | 2026-09-29 | 74.92 | 77.61 | 73.70 | 74.56 | 57,246万 |
| 3 | 2026-09-28 | 77.00 | 77.95 | 74.00 | 74.84 | 55,587万 |
| 4 | 2026-09-24 | 83.05 | 83.29 | 77.45 | 77.45 | 70,232万 |
| 5 | 2026-09-23 | 75.55 | 88.54 | 75.23 | 85.00 | 88,174万 |
| 6 | 2026-09-22 | 74.00 | 78.94 | 73.50 | 75.43 | 70,322万 |
| 7 | 2026-09-21 | 72.98 | 76.14 | 71.02 | 75.45 | 82,633万 |
| 8 | 2026-09-18 | 70.14 | 75.50 | 69.20 | 70.70 | 68,893万 |
| 9 | 2026-09-17 | 67.10 | 71.50 | 66.50 | 70.11 | 66,776万 |
| 10 | 2026-09-16 | 65.35 | 68.46 | 62.57 | 67.05 | 62,916万 |
| 11 | 2026-09-15 | 65.26 | 66.86 | 63.03 | 64.23 | 62,163万 |
| 12 | 2026-09-14 | 64.44 | 68.86 | 63.52 | 67.08 | 73,941万 |