当前位置: 爱股网 > 股票行情 > 奥普特(688686)股票行情

奥普特(688686)股票行情

奥普特(688686)

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

奥普特(688686)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	92.00	89.15	-0.96	-1.07%	88.66	92.00	9619	8669.42	0.79%	0.00
2026-03-25	89.45	90.11	1.80	2.04%	88.00	91.47	7150	6475.94	0.58%	0.00
2026-03-24	88.10	88.31	1.60	1.85%	86.31	88.88	7268	6351.48	0.59%	0.00
2026-03-23	89.69	86.71	-5.06	-5.51%	85.89	91.18	9761	8643.73	0.80%	0.00
2026-03-20	93.20	91.77	-0.74	-0.80%	91.66	93.99	6242	5793.57	0.51%	0.00
2026-03-19	93.89	92.51	-2.77	-2.91%	92.40	94.50	9241	8611.89	0.76%	0.00
2026-03-18	93.80	95.28	1.52	1.62%	93.70	95.50	6043	5712.32	0.49%	0.00
2026-03-17	97.02	93.76	-2.80	-2.90%	93.60	97.86	5656	5381.78	0.46%	0.00
2026-03-16	95.98	96.56	0.71	0.74%	94.34	96.56	7277	6935.78	0.60%	0.00
2026-03-13	97.36	95.85	-1.50	-1.54%	95.66	98.47	7570	7332.15	0.62%	0.00
2026-03-12	98.53	97.35	-1.71	-1.73%	96.23	99.47	8032	7844.11	0.66%	0.00
2026-03-11	99.51	99.06	-0.09	-0.09%	98.60	101.01	11059	11048.99	0.90%	0.00
2026-03-10	98.94	99.15	2.15	2.22%	98.05	99.76	10323	10209.84	0.84%	0.00
2026-03-09	97.64	97.00	-1.62	-1.64%	93.58	97.64	13061	12454.52	1.07%	0.00
2026-03-06	99.00	98.62	-1.60	-1.60%	98.52	100.86	11774	11708.11	0.96%	0.00
2026-03-05	102.82	100.22	0.22	0.22%	99.26	103.26	10702	10818.40	0.88%	0.00
2026-03-04	102.63	100.00	-1.99	-1.95%	99.23	102.98	13452	13575.86	1.10%	0.00
2026-03-03	111.10	101.99	-9.00	-8.11%	101.30	111.27	18545	19550.06	1.52%	0.00
2026-03-02	115.10	110.99	-6.01	-5.14%	110.58	116.14	16879	18965.02	1.38%	0.00
2026-02-27	118.04	117.00	-1.42	-1.20%	115.67	118.33	9543	11170.63	0.78%	0.00
2026-02-26	118.99	118.42	-0.03	-0.03%	116.97	119.83	10739	12690.26	0.88%	0.00
2026-02-25	121.00	118.45	-2.74	-2.26%	118.20	122.19	10418	12409.57	0.85%	0.00
2026-02-24	122.96	121.19	0.73	0.61%	119.28	124.14	11511	13968.71	0.94%	0.00
2026-02-13	119.40	120.46	1.06	0.89%	118.82	122.97	8735	10592.27	0.71%	0.00
2026-02-12	118.69	119.40	-0.50	-0.42%	118.69	121.10	8391	10041.63	0.69%	0.00
2026-02-11	120.19	119.90	-0.20	-0.17%	118.90	120.99	6483	7758.55	0.53%	0.00
2026-02-10	118.33	120.10	1.76	1.49%	117.50	122.58	8755	10563.45	0.72%	0.00
2026-02-09	120.52	118.34	-0.33	-0.28%	117.87	121.18	15779	18795.25	1.29%	0.00
2026-02-06	116.15	118.67	0.97	0.82%	116.15	121.39	5951	7073.85	0.49%	0.00
2026-02-05	120.44	117.70	-2.74	-2.27%	117.40	120.88	6153	7280.19	0.50%	0.00
2026-02-04	121.80	120.44	-1.56	-1.28%	118.56	121.91	5247	6292.31	0.43%	0.00
2026-02-03	118.54	122.00	4.72	4.02%	117.50	122.49	7682	9219.61	0.63%	0.00
2026-02-02	119.98	117.28	-2.92	-2.43%	117.14	120.95	8002	9551.20	0.65%	0.00
2026-01-30	122.23	120.20	-0.92	-0.76%	116.24	122.55	9343	11140.71	0.76%	0.00
2026-01-29	126.00	121.12	-4.86	-3.86%	120.96	127.47	11238	13947.86	0.92%	0.00
2026-01-28	126.60	125.98	-0.02	-0.02%	122.81	126.60	9845	12282.55	0.81%	0.00
2026-01-27	124.38	126.00	1.95	1.57%	121.80	127.17	11555	14388.88	0.95%	0.00
2026-01-26	131.63	124.05	-7.56	-5.74%	123.80	133.33	16142	20364.13	1.32%	0.00
2026-01-23	129.81	131.61	1.95	1.50%	129.57	132.40	10351	13558.92	0.85%	0.00
2026-01-22	131.41	129.66	-0.30	-0.23%	128.69	133.49	9582	12487.58	0.78%	0.00
2026-01-21	126.96	129.96	2.28	1.79%	126.44	131.57	11065	14363.89	0.91%	0.00
2026-01-20	129.51	127.68	-1.93	-1.49%	126.17	131.13	12480	16001.62	1.02%	0.00
2026-01-19	134.11	129.61	-3.27	-2.46%	129.58	135.96	12836	16924.23	1.05%	0.00
2026-01-16	130.92	132.88	2.13	1.63%	130.75	133.88	10072	13352.23	0.82%	0.00
2026-01-15	131.49	130.75	-1.90	-1.43%	128.78	133.13	9683	12614.43	0.79%	0.00
2026-01-14	134.67	132.65	-4.26	-3.11%	131.53	135.84	19881	26559.68	1.63%	0.00
2026-01-13	132.19	136.91	4.75	3.59%	130.01	138.38	28866	38840.42	2.36%	2.62
2026-01-12	128.65	132.16	3.63	2.82%	126.28	132.38	14964	19399.51	1.22%	0.00
2026-01-09	127.00	128.53	1.06	0.83%	125.02	130.00	13098	16778.57	1.07%	0.00
2026-01-08	126.66	127.47	1.98	1.58%	124.66	127.87	11220	14201.00	0.92%	0.00
2026-01-07	126.11	125.49	-0.50	-0.40%	123.51	127.27	10492	13128.89	0.86%	0.00
2026-01-06	125.35	125.99	0.49	0.39%	124.30	128.50	9932	12555.75	0.81%	0.00
2026-01-05	124.25	125.50	1.37	1.10%	122.70	125.67	10565	13137.69	0.86%	0.00
2025-12-31	125.98	124.13	-1.83	-1.45%	123.27	125.98	7827	9732.77	0.64%	0.00
2025-12-30	122.99	125.96	2.96	2.41%	122.26	127.26	12983	16333.09	1.06%	0.00
2025-12-29	123.46	123.00	-0.97	-0.78%	121.55	124.57	9851	12108.92	0.81%	0.00
2025-12-26	127.50	123.97	-3.08	-2.42%	121.61	127.51	13683	16956.92	1.12%	0.00
2025-12-25	119.70	127.05	8.34	7.03%	118.01	127.46	15245	18850.89	1.25%	0.00
2025-12-24	115.70	118.71	3.21	2.78%	115.01	119.40	7303	8600.12	0.60%	0.00
2025-12-23	116.48	115.50	-1.77	-1.51%	115.00	117.24	5974	6928.74	0.49%	0.00
2025-12-22	113.00	117.27	4.68	4.16%	113.00	118.49	8148	9450.14	0.67%	0.00
2025-12-19	112.21	112.59	0.38	0.34%	111.80	114.11	4732	5336.44	0.39%	0.00
2025-12-18	112.48	112.21	-0.46	-0.41%	111.43	114.20	5591	6327.77	0.46%	0.00
2025-12-17	108.31	112.67	3.67	3.37%	108.00	113.48	8747	9715.79	0.72%	0.00
2025-12-16	112.00	109.00	-2.88	-2.57%	108.10	113.66	10439	11428.82	0.85%	0.00
2025-12-15	117.40	111.88	-4.91	-4.20%	111.88	117.64	9861	11282.41	0.81%	0.00
2025-12-12	114.54	116.79	1.69	1.47%	113.41	117.04	8746	10082.71	0.72%	0.00
2025-12-11	117.00	115.10	-1.97	-1.68%	114.77	117.61	6494	7550.44	0.53%	0.00
2025-12-10	118.88	117.07	-1.81	-1.52%	114.80	119.50	7858	9138.34	0.64%	0.00
2025-12-09	118.88	118.88	0.30	0.25%	118.18	121.55	8282	9885.61	0.68%	0.00
2025-12-08	116.16	118.58	2.60	2.24%	115.90	119.99	9035	10690.71	0.74%	0.00
2025-12-05	115.39	115.98	0.99	0.86%	113.79	116.42	9394	10840.43	0.77%	0.00
2025-12-04	113.19	114.99	2.31	2.05%	112.26	115.30	6027	6879.94	0.49%	0.00
2025-12-03	115.04	112.68	-2.09	-1.82%	112.30	115.87	5951	6742.45	0.49%	0.00
2025-12-02	117.00	114.77	-2.15	-1.84%	114.12	118.04	8093	9350.86	0.66%	0.00
2025-12-01	116.53	116.92	0.39	0.33%	114.01	118.33	10869	12641.86	0.89%	0.00
2025-11-28	115.39	116.53	1.21	1.05%	114.60	117.21	6840	7953.51	0.56%	0.00
2025-11-27	115.18	115.32	0.26	0.23%	115.13	117.20	6589	7650.92	0.54%	0.00
2025-11-26	115.74	115.06	0.03	0.03%	114.72	118.18	7138	8302.86	0.58%	0.00
2025-11-25	116.34	115.03	-0.62	-0.54%	115.03	117.95	8414	9791.61	0.69%	0.00

上证大盘股票行情在线 K线走势图

奥普特(688686)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