奥普特
SH688686 前复权 STAR
128.40
-2.74
(-2.09%)
今开
130.74
最高
132.49
最低
128.10
昨收
131.14
振幅
3.35%
成交量
6,353.9万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
133.53
MA10
137.69
MA20
140.75
MA60
128.99
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 130.74 | 132.49 | 128.10 | 128.40 | 6,354万 |
| 2 | 2026-09-29 | 131.60 | 132.20 | 127.89 | 131.14 | 9,338万 |
| 3 | 2026-09-28 | 136.63 | 137.32 | 127.88 | 130.01 | 14,712万 |
| 4 | 2026-09-24 | 140.00 | 141.89 | 136.20 | 136.30 | 9,144万 |
| 5 | 2026-09-23 | 140.68 | 143.39 | 140.24 | 141.79 | 9,171万 |
| 6 | 2026-09-22 | 142.00 | 145.68 | 140.13 | 141.15 | 13,387万 |
| 7 | 2026-09-21 | 142.44 | 145.10 | 139.33 | 140.70 | 18,165万 |
| 8 | 2026-09-18 | 142.94 | 146.60 | 138.88 | 143.80 | 16,741万 |
| 9 | 2026-09-17 | 140.50 | 146.29 | 140.50 | 142.28 | 11,718万 |
| 10 | 2026-09-16 | 143.22 | 144.22 | 139.00 | 141.32 | 12,153万 |
| 11 | 2026-09-15 | 138.80 | 143.00 | 137.81 | 140.62 | 15,739万 |
| 12 | 2026-09-14 | 135.00 | 142.00 | 132.20 | 139.10 | 17,373万 |