奥泰生物
SH688606 Forward-adjusted STAR
49.80
+3.18
(+6.82%)
Open
46.74
High
51.49
Low
46.32
Prev close
46.62
Amplitude
11.09%
Volume
10,900.4万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
47.57
MA10
46.67
MA20
45.97
MA60
45.77
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 46.74 | 51.49 | 46.32 | 49.80 | 10,900万 |
| 2 | 2026-09-29 | 47.23 | 47.67 | 46.51 | 46.62 | 2,315万 |
| 3 | 2026-09-28 | 47.19 | 47.53 | 46.84 | 47.04 | 3,176万 |
| 4 | 2026-09-24 | 47.59 | 47.90 | 46.57 | 46.82 | 2,725万 |
| 5 | 2026-09-23 | 46.75 | 47.84 | 46.67 | 47.59 | 2,713万 |
| 6 | 2026-09-22 | 46.82 | 47.28 | 46.51 | 46.98 | 3,188万 |
| 7 | 2026-09-21 | 46.45 | 47.00 | 45.85 | 46.95 | 3,057万 |
| 8 | 2026-09-18 | 44.67 | 46.10 | 44.67 | 45.93 | 3,094万 |
| 9 | 2026-09-17 | 44.10 | 44.66 | 44.10 | 44.60 | 908万 |
| 10 | 2026-09-16 | 44.24 | 44.41 | 43.81 | 44.37 | 1,474万 |
| 11 | 2026-09-15 | 44.61 | 44.70 | 44.02 | 44.04 | 1,554万 |
| 12 | 2026-09-14 | 43.60 | 44.48 | 43.58 | 44.41 | 1,880万 |
52W
Data range
39.80
31.1%
71.91
High/low over the last 250 trading days, and where the price sits.
← Stocks