当前位置: 爱股网 > 股票行情 > 奥浦迈(688293)股票行情

奥浦迈(688293)股票行情

奥浦迈(688293)

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

奥浦迈(688293)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
2026-03-25	42.99	43.11	0.34	0.79%	42.78	44.02	11447	4959.35	1.01%	0.00
2026-03-24	42.26	42.77	1.07	2.57%	41.22	42.96	17861	7553.46	1.57%	0.00
2026-03-23	44.80	41.70	-3.23	-7.19%	40.72	44.80	22333	9425.26	1.96%	0.00
2026-03-20	46.86	44.93	-1.58	-3.40%	44.90	47.50	5448	2503.40	0.48%	0.00
2026-03-19	47.05	46.51	-0.74	-1.57%	46.24	47.60	6472	3031.35	0.57%	0.00
2026-03-18	47.13	47.25	-0.14	-0.30%	46.48	47.55	6434	3016.91	0.57%	0.00
2026-03-17	49.14	47.39	-1.71	-3.48%	47.02	49.60	12309	5927.73	1.08%	0.00
2026-03-16	47.95	49.10	1.30	2.72%	47.36	49.36	8207	3993.45	0.72%	0.00
2026-03-13	48.30	47.80	-0.74	-1.52%	47.63	48.97	6416	3074.62	0.56%	0.00
2026-03-12	48.59	48.54	-0.38	-0.78%	48.08	49.76	7000	3411.23	0.61%	0.00
2026-03-11	50.29	48.92	-1.12	-2.24%	48.60	50.29	7020	3463.30	0.62%	12.00
2026-03-10	48.95	50.04	1.40	2.88%	48.90	50.96	10070	5047.31	0.88%	0.00
2026-03-09	48.38	48.64	-0.33	-0.67%	47.67	50.47	16395	8031.78	1.44%	0.00
2026-03-06	45.25	48.97	3.46	7.60%	45.25	49.97	22704	10976.65	1.99%	0.00
2026-03-05	45.44	45.51	0.33	0.73%	44.91	46.76	9184	4206.52	0.81%	0.00
2026-03-04	45.88	45.18	-0.42	-0.92%	44.93	46.26	9907	4507.70	0.87%	0.00
2026-03-03	48.99	45.60	-3.00	-6.17%	45.45	49.24	28500	13312.80	2.50%	0.00
2026-03-02	51.00	48.60	-2.32	-4.56%	48.32	51.48	22061	10884.82	1.94%	0.00
2026-02-27	50.62	50.92	0.40	0.79%	50.03	50.99	8310	4209.02	0.73%	0.00
2026-02-26	51.92	50.52	-1.72	-3.29%	49.83	52.05	15250	7744.86	1.34%	0.00
2026-02-25	52.52	52.24	0.14	0.27%	51.53	52.52	5749	2989.05	0.51%	0.00
2026-02-24	52.97	52.10	-0.54	-1.03%	51.70	53.06	6396	3331.74	0.56%	0.00
2026-02-13	53.20	52.64	-0.54	-1.02%	52.62	53.81	7301	3886.20	0.64%	0.00
2026-02-12	54.19	53.18	-0.31	-0.58%	53.06	54.89	9450	5080.35	0.83%	0.00
2026-02-11	55.06	53.49	-0.55	-1.02%	52.85	55.06	17862	9554.72	1.57%	0.00
2026-02-10	56.28	54.04	-2.23	-3.96%	53.80	56.90	24489	13463.61	2.15%	0.00
2026-02-09	55.85	56.27	0.37	0.66%	55.55	58.41	24079	13680.76	2.12%	0.00
2026-02-06	51.50	55.90	3.48	6.64%	51.50	57.85	28256	15797.52	2.48%	0.00
2026-02-05	49.72	52.42	2.08	4.13%	49.72	52.55	15678	8134.59	1.38%	0.00
2026-02-04	49.51	50.34	0.83	1.68%	48.32	50.66	13418	6636.27	1.18%	0.00
2026-02-03	49.65	49.51	0.40	0.81%	48.26	49.88	10167	4981.09	0.89%	0.00
2026-02-02	49.99	49.11	-1.27	-2.52%	49.06	51.16	13558	6794.87	1.19%	0.00
2026-01-30	50.57	50.38	-0.99	-1.93%	49.53	51.84	14170	7147.94	1.24%	0.00
2026-01-29	53.05	51.37	-2.22	-4.14%	50.99	53.90	13730	7172.55	1.21%	0.00
2026-01-28	55.38	53.59	-1.31	-2.39%	53.30	55.38	7923	4270.39	0.70%	0.00
2026-01-27	56.19	54.90	-1.19	-2.12%	53.83	56.77	8145	4455.06	0.72%	0.00
2026-01-26	57.30	56.09	-0.91	-1.60%	55.16	57.31	11139	6233.60	0.98%	0.00
2026-01-23	56.80	57.00	0.05	0.09%	55.66	57.36	11874	6716.42	1.04%	0.00
2026-01-22	56.48	56.95	0.47	0.83%	56.35	57.35	7074	4022.74	0.62%	0.00
2026-01-21	55.97	56.48	0.77	1.38%	55.50	57.77	13104	7404.39	1.15%	0.00
2026-01-20	56.48	55.71	-0.79	-1.40%	55.16	56.71	9915	5524.24	0.87%	0.00
2026-01-19	58.00	56.50	-1.50	-2.59%	56.40	58.37	8850	5038.62	0.78%	0.00
2026-01-16	58.38	58.00	-0.73	-1.24%	57.72	59.12	14021	8165.02	1.23%	0.00
2026-01-15	56.15	58.73	2.14	3.78%	55.82	59.88	20602	12039.58	1.81%	0.00
2026-01-14	55.00	56.59	0.83	1.49%	55.00	58.30	21729	12384.42	1.91%	0.00
2026-01-13	52.95	55.76	2.68	5.05%	52.92	57.27	26647	14847.07	2.34%	0.00
2026-01-12	52.70	53.08	0.63	1.20%	51.62	53.22	15648	8209.44	1.37%	0.00
2026-01-09	52.50	52.45	0.00	0.00%	51.62	52.77	16013	8360.92	1.41%	0.00
2026-01-08	51.60	52.45	0.94	1.82%	51.00	52.83	15353	8006.68	1.35%	0.00
2026-01-07	51.92	51.51	-0.17	-0.33%	50.95	52.50	18058	9342.00	1.59%	0.00
2026-01-06	51.37	51.68	0.12	0.23%	51.18	52.20	7814	4042.90	0.69%	0.00
2026-01-05	49.17	51.56	2.56	5.22%	49.14	52.52	15503	7955.26	1.36%	0.00
2025-12-31	48.25	49.00	0.75	1.55%	47.68	49.24	6881	3333.69	0.60%	0.00
2025-12-30	49.01	48.25	-0.98	-1.99%	47.89	50.88	19565	9628.53	1.72%	0.00
2025-12-29	51.80	49.23	-3.09	-5.91%	49.00	52.68	14574	7313.40	1.28%	0.00
2025-12-26	52.88	52.32	-0.37	-0.70%	51.39	52.88	6287	3267.41	0.55%	0.00
2025-12-25	52.24	52.69	0.45	0.86%	51.20	53.14	6084	3177.20	0.53%	0.00
2025-12-24	52.05	52.24	-0.20	-0.38%	52.00	53.14	5114	2684.15	0.45%	0.00
2025-12-23	52.34	52.44	0.13	0.25%	51.82	53.09	4306	2261.35	0.38%	0.00
2025-12-22	52.80	52.31	-0.35	-0.66%	51.66	53.20	2618	1375.98	0.23%	0.00
2025-12-19	52.20	52.66	1.33	2.59%	51.46	53.00	4309	2262.76	0.38%	0.00
2025-12-18	52.63	51.33	-1.39	-2.64%	51.31	52.93	3785	1966.56	0.33%	0.00
2025-12-17	52.52	52.72	0.42	0.80%	51.53	52.90	3961	2071.29	0.35%	0.00
2025-12-16	53.02	52.30	-0.83	-1.56%	52.14	53.51	3373	1779.08	0.30%	0.00
2025-12-15	53.00	53.13	-0.22	-0.41%	52.29	53.99	6755	3580.99	0.59%	0.00
2025-12-12	50.80	53.35	2.39	4.69%	50.60	53.88	10175	5364.26	0.89%	0.00
2025-12-11	51.90	50.96	-0.88	-1.70%	50.81	52.18	5565	2861.49	0.49%	0.00
2025-12-10	52.00	51.84	0.56	1.09%	51.28	54.23	8841	4654.06	0.78%	0.00
2025-12-09	51.35	51.28	-0.33	-0.64%	50.60	51.98	5478	2811.42	0.48%	0.00
2025-12-08	51.08	51.61	0.79	1.55%	50.13	51.99	6131	3136.80	0.54%	0.00
2025-12-05	50.21	50.82	0.61	1.21%	49.40	50.95	5417	2730.44	0.48%	0.00
2025-12-04	50.31	50.21	0.01	0.02%	49.07	50.62	12843	6421.96	1.13%	0.00
2025-12-03	50.30	50.20	-0.12	-0.24%	49.41	50.94	10174	5096.12	0.89%	0.00
2025-12-02	54.70	50.32	-4.38	-8.01%	49.80	54.70	33381	17068.35	2.93%	0.00
2025-12-01	56.88	54.70	-1.65	-2.93%	54.61	60.00	18188	10252.88	1.60%	0.00
2025-11-28	56.13	56.35	0.22	0.39%	55.50	56.58	3800	2127.86	0.33%	0.00
2025-11-27	55.60	56.13	0.53	0.95%	55.38	56.91	5548	3125.87	0.49%	0.00
2025-11-26	55.55	55.60	0.05	0.09%	55.46	57.20	7534	4248.52	0.66%	0.10
2025-11-25	55.25	55.55	0.17	0.31%	55.25	56.48	6462	3610.14	0.57%	0.00
2025-11-24	54.60	55.38	0.57	1.04%	53.36	56.00	8355	4579.89	0.73%	0.00

上证大盘股票行情在线 K线走势图

奥浦迈(688293)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24