当前位置: 爱股网 > 股票行情 > 奥泰生物(688606)股票行情

奥泰生物(688606)股票行情

奥泰生物(688606)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

奥泰生物(688606)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	63.00	62.72	-0.77	-1.21%	62.30	63.50	3022	1897.00	0.38%	0.00
2026-03-25	63.39	63.49	0.40	0.63%	62.61	63.60	2718	1721.45	0.34%	0.00
2026-03-24	62.98	63.09	0.53	0.85%	62.52	63.86	2525	1589.53	0.32%	0.00
2026-03-23	64.15	62.56	-1.94	-3.01%	62.40	65.00	4523	2875.29	0.57%	0.00
2026-03-20	65.58	64.50	-0.80	-1.23%	64.50	65.89	2358	1535.88	0.30%	0.00
2026-03-19	66.55	65.30	-1.25	-1.88%	65.30	66.55	2332	1532.66	0.29%	0.00
2026-03-18	65.52	66.55	1.03	1.57%	65.25	66.64	2505	1653.17	0.32%	0.00
2026-03-17	66.78	65.52	-1.03	-1.55%	65.50	67.16	2640	1753.09	0.33%	0.00
2026-03-16	67.20	66.55	0.37	0.56%	65.60	67.20	2642	1750.33	0.33%	0.00
2026-03-13	65.50	66.18	0.35	0.53%	65.50	66.94	3445	2284.69	0.43%	0.00
2026-03-12	66.70	65.83	-1.26	-1.88%	65.83	67.41	2640	1749.81	0.33%	0.00
2026-03-11	66.99	67.09	-0.35	-0.52%	66.80	67.60	1835	1229.38	0.23%	0.00
2026-03-10	65.56	67.44	1.96	2.99%	65.56	67.48	4384	2930.42	0.55%	0.00
2026-03-09	65.99	65.48	-0.43	-0.65%	64.04	65.99	4573	2964.01	0.58%	0.00
2026-03-06	65.51	65.91	0.29	0.44%	65.06	66.16	2550	1679.70	0.32%	0.00
2026-03-05	66.11	65.62	0.20	0.31%	65.10	66.23	2501	1644.87	0.32%	0.00
2026-03-04	66.44	65.42	-1.15	-1.73%	64.79	66.87	5276	3455.71	0.67%	0.00
2026-03-03	66.56	66.57	-0.68	-1.01%	66.56	68.34	5980	4046.49	0.75%	0.00
2026-03-02	68.50	67.25	-1.76	-2.55%	66.00	68.50	8105	5434.21	1.02%	0.00
2026-02-27	68.78	69.01	0.22	0.32%	68.37	69.09	2572	1767.40	0.32%	0.00
2026-02-26	69.38	68.79	-0.32	-0.46%	68.62	69.38	1987	1367.13	0.25%	0.00
2026-02-25	68.87	69.11	0.25	0.36%	68.25	69.45	3335	2307.43	0.42%	0.00
2026-02-24	68.31	68.86	0.58	0.85%	68.11	68.97	2475	1698.85	0.31%	0.00
2026-02-13	69.18	68.28	-0.95	-1.37%	68.26	69.45	2865	1972.33	0.36%	0.00
2026-02-12	69.40	69.23	0.09	0.13%	68.51	69.68	3656	2522.42	0.46%	0.00
2026-02-11	69.11	69.14	0.04	0.06%	68.87	69.35	1698	1173.81	0.21%	0.00
2026-02-10	69.34	69.10	0.10	0.14%	68.60	69.34	2900	1997.46	0.37%	0.00
2026-02-09	69.48	69.00	0.16	0.23%	69.00	69.66	2693	1866.59	0.34%	0.00
2026-02-06	68.38	68.84	0.06	0.09%	68.00	69.28	2671	1837.87	0.34%	0.00
2026-02-05	69.40	68.78	-0.81	-1.16%	68.76	69.50	2046	1413.78	0.26%	0.00
2026-02-04	69.29	69.59	0.37	0.53%	68.62	69.75	3657	2529.36	0.46%	0.00
2026-02-03	68.04	69.22	1.51	2.23%	68.01	69.35	4275	2938.63	0.54%	0.00
2026-02-02	69.20	67.71	-1.70	-2.45%	67.60	69.29	3763	2577.32	0.47%	0.00
2026-01-30	68.78	69.41	0.61	0.89%	68.03	69.50	3779	2604.21	0.48%	0.00
2026-01-29	69.50	68.80	-0.93	-1.33%	68.54	69.98	4991	3446.15	0.63%	0.00
2026-01-28	70.89	69.73	-1.03	-1.46%	69.49	71.39	8117	5670.06	1.02%	0.00
2026-01-27	72.40	70.76	-1.40	-1.94%	69.45	72.40	11171	7867.92	1.41%	0.00
2026-01-26	70.75	72.16	1.56	2.21%	70.58	72.88	15219	10947.58	1.92%	13.00
2026-01-23	69.96	70.60	1.06	1.52%	68.62	70.79	10250	7124.46	1.29%	0.00
2026-01-22	69.88	69.54	0.82	1.19%	68.81	71.36	11188	7848.16	1.41%	0.00
2026-01-21	68.77	68.72	1.02	1.51%	67.67	68.88	9568	6525.92	1.21%	60.05
2026-01-20	68.00	67.70	1.71	2.59%	67.60	71.00	12143	8348.35	1.53%	0.00
2026-01-19	65.43	65.99	0.56	0.86%	65.05	66.10	3279	2160.78	0.41%	0.00
2026-01-16	66.24	65.43	-0.62	-0.94%	65.35	66.38	3116	2047.94	0.39%	0.00
2026-01-15	66.24	66.05	-0.14	-0.21%	65.60	66.65	3860	2546.37	0.49%	0.00
2026-01-14	66.30	66.19	0.22	0.33%	65.86	66.99	7915	5265.73	1.00%	0.00
2026-01-13	65.65	65.97	0.27	0.41%	65.65	66.85	6343	4207.88	0.80%	0.00
2026-01-12	65.17	65.70	0.60	0.92%	64.71	65.85	5353	3498.03	0.68%	0.00
2026-01-09	64.90	65.10	0.20	0.31%	64.64	65.26	6811	4427.35	0.86%	0.00
2026-01-08	64.95	64.90	-0.10	-0.15%	64.57	65.45	3866	2518.09	0.49%	0.00
2026-01-07	64.81	65.00	0.25	0.39%	64.60	65.49	4180	2716.28	0.53%	0.00
2026-01-06	64.62	64.75	0.13	0.20%	64.32	65.20	4584	2969.23	0.58%	0.00
2026-01-05	63.50	64.62	0.73	1.14%	63.50	65.01	8268	5318.13	1.04%	0.00
2025-12-31	63.75	63.89	-0.02	-0.03%	63.46	64.43	3157	2013.06	0.40%	0.00
2025-12-30	63.75	63.91	0.00	0.00%	63.19	64.21	3128	1994.87	0.39%	0.00
2025-12-29	64.08	63.91	-0.17	-0.27%	63.73	64.23	2799	1789.71	0.35%	0.00
2025-12-26	63.99	64.08	0.14	0.22%	63.52	64.31	2263	1446.20	0.29%	0.00
2025-12-25	63.38	63.94	0.56	0.88%	63.01	64.10	3952	2516.96	0.50%	0.00
2025-12-24	62.63	63.38	0.47	0.75%	62.34	63.39	4808	3024.14	0.61%	0.00
2025-12-23	63.90	62.91	-0.72	-1.13%	62.79	63.90	2036	1286.00	0.26%	0.00
2025-12-22	63.36	63.63	0.04	0.06%	63.35	63.94	2375	1511.76	0.30%	0.00
2025-12-19	63.01	63.59	0.58	0.92%	62.83	63.77	3313	2099.46	0.42%	0.00
2025-12-18	63.33	63.01	-0.32	-0.51%	62.63	63.33	2310	1457.23	0.29%	0.00
2025-12-17	62.00	63.33	0.87	1.39%	61.90	63.58	4585	2866.54	0.58%	0.00
2025-12-16	64.60	62.46	-2.14	-3.31%	62.00	64.60	6340	3975.54	0.80%	0.00
2025-12-15	63.00	64.60	1.67	2.65%	62.93	64.85	10130	6489.41	1.28%	0.00
2025-12-12	61.70	62.93	1.12	1.81%	61.38	63.19	10575	6586.23	1.33%	30.00
2025-12-11	62.88	61.81	-1.01	-1.61%	61.63	63.10	5804	3612.58	0.73%	0.00
2025-12-10	63.84	62.82	-0.71	-1.12%	62.73	63.95	4091	2577.28	0.52%	0.00
2025-12-09	63.80	63.53	-0.65	-1.01%	63.51	64.45	2303	1470.05	0.29%	0.00
2025-12-08	64.20	64.18	0.07	0.11%	64.05	64.59	2615	1682.07	0.33%	0.00
2025-12-05	63.79	64.11	0.43	0.68%	63.42	64.15	1284	819.83	0.16%	0.00
2025-12-04	63.83	63.68	-0.37	-0.58%	63.50	64.20	3419	2177.26	0.43%	0.10
2025-12-03	65.00	64.05	-1.11	-1.70%	63.92	65.39	3457	2227.88	0.44%	0.00
2025-12-02	65.70	65.16	-0.56	-0.85%	64.86	65.75	3102	2019.26	0.39%	0.00
2025-12-01	66.98	65.72	-1.04	-1.56%	65.61	67.00	6649	4384.98	0.84%	0.00
2025-11-28	66.55	66.76	-0.32	-0.48%	66.20	67.30	4196	2797.15	0.53%	0.00
2025-11-27	66.80	67.08	0.08	0.12%	66.63	67.48	1613	1084.15	0.20%	0.00
2025-11-26	66.66	67.00	0.31	0.46%	66.43	67.47	2692	1801.72	0.34%	0.00
2025-11-25	65.82	66.69	0.63	0.95%	65.82	67.02	2052	1369.42	0.26%	0.00

上证大盘股票行情在线 K线走势图

奥泰生物(688606)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58