当前位置: 爱股网 > 股票行情 > 奥特维(688516)股票行情

奥特维(688516)股票行情

奥特维(688516)

股票行情

实时DDX

行情一览

flash网页行情

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

奥特维(688516)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
2025-08-22	39.09	40.62	1.74	4.48%	38.60	41.15	126015	50745.02	4.32%	10.20
2025-08-21	39.48	38.88	-0.88	-2.21%	38.60	39.95	71672	28046.89	2.45%	0.00
2025-08-20	39.00	39.76	0.52	1.33%	38.01	40.03	99644	39021.08	3.41%	0.00
2025-08-19	41.01	39.24	-2.16	-5.22%	39.00	41.19	133514	53060.43	4.57%	0.00
2025-08-18	41.80	41.40	1.58	3.97%	40.04	42.79	205073	84763.51	7.02%	0.00
2025-08-15	36.74	39.82	3.07	8.35%	36.74	40.35	164099	63668.70	5.62%	0.00
2025-08-14	36.30	36.75	0.44	1.21%	36.11	37.19	77575	28467.37	2.66%	0.00
2025-08-13	36.07	36.31	0.24	0.67%	35.72	36.60	49260	17814.64	1.69%	0.00
2025-08-12	35.93	36.07	0.07	0.19%	35.68	36.24	37298	13413.04	1.28%	0.00
2025-08-11	35.02	36.00	0.91	2.59%	35.00	36.20	51783	18524.07	1.77%	0.00
2025-08-08	35.11	35.09	-0.23	-0.65%	35.00	35.85	41665	14747.03	1.43%	0.00
2025-08-07	35.80	35.32	-0.28	-0.79%	35.07	35.81	42171	14896.90	1.44%	0.00
2025-08-06	34.96	35.60	0.64	1.83%	34.78	35.83	53704	18966.12	1.84%	0.00
2025-08-05	35.22	34.96	-0.26	-0.74%	34.67	35.35	43436	15158.60	1.49%	0.00
2025-08-04	34.78	35.22	0.32	0.92%	34.20	35.25	66138	22966.78	2.27%	7.00
2025-08-01	33.18	34.90	1.90	5.76%	33.17	36.39	141700	49614.01	4.85%	0.00
2025-07-31	33.78	33.00	-0.88	-2.60%	33.00	34.08	44098	14765.09	1.51%	0.00
2025-07-30	34.40	33.88	-0.93	-2.67%	33.69	34.53	54103	18459.15	1.85%	0.00
2025-07-29	34.30	34.81	0.51	1.49%	34.02	35.10	47732	16468.84	1.63%	0.00
2025-07-28	34.70	34.30	-0.20	-0.58%	34.18	34.70	32934	11310.13	1.13%	0.00
2025-07-25	34.62	34.50	-0.12	-0.35%	34.35	34.79	33727	11643.51	1.16%	0.00
2025-07-24	33.89	34.62	0.70	2.06%	33.81	34.68	52208	17969.30	1.79%	0.00
2025-07-23	34.07	33.92	-0.15	-0.44%	33.91	34.60	47609	16316.48	1.63%	0.00
2025-07-22	33.50	34.07	0.51	1.52%	33.40	34.34	44471	15079.69	1.52%	0.00
2025-07-21	33.33	33.56	0.20	0.60%	33.17	33.78	27060	9075.65	0.93%	0.00
2025-07-18	33.60	33.36	-0.22	-0.66%	33.30	34.08	27324	9156.34	0.94%	0.00
2025-07-17	33.37	33.58	0.37	1.11%	33.20	33.70	29383	9851.86	1.01%	0.00
2025-07-16	33.05	33.21	0.12	0.36%	33.05	33.38	23195	7706.70	0.79%	0.00
2025-07-15	33.68	33.09	-0.54	-1.61%	32.92	33.94	33849	11276.58	1.16%	0.00
2025-07-14	33.71	33.63	-0.29	-0.85%	33.54	34.00	29707	10008.08	1.02%	0.00
2025-07-11	34.18	33.92	-0.30	-0.88%	33.80	34.22	36915	12548.28	1.26%	0.00
2025-07-10	33.49	34.22	0.51	1.51%	33.48	34.88	68611	23505.14	2.35%	0.00
2025-07-09	34.27	33.71	-0.47	-1.38%	33.65	34.49	48192	16344.72	1.65%	0.00
2025-07-08	32.32	34.18	1.74	5.36%	32.21	34.28	102052	34383.83	3.50%	0.00
2025-07-07	32.38	32.44	-0.52	-1.58%	31.87	32.75	39993	12958.71	1.37%	10.00
2025-07-04	33.77	32.96	-0.53	-1.58%	32.90	33.85	32623	10835.91	1.12%	0.00
2025-07-03	33.76	33.49	-0.17	-0.51%	33.24	33.80	36882	12341.02	1.26%	0.00
2025-07-02	33.06	33.66	0.64	1.94%	32.87	33.79	57074	19072.81	1.95%	0.00
2025-07-01	33.19	33.02	-0.22	-0.66%	32.80	33.19	24453	8052.89	0.84%	2.00
2025-06-30	33.08	33.24	0.44	1.34%	32.90	33.63	34056	11286.13	1.17%	0.00
2025-06-27	32.55	32.80	0.25	0.77%	32.55	33.48	39188	12972.86	1.34%	0.00
2025-06-26	33.22	32.55	-0.62	-1.87%	32.53	33.30	33991	11175.53	1.16%	0.00
2025-06-25	33.00	33.17	0.19	0.58%	32.64	33.19	34054	11210.90	1.17%	0.00
2025-06-24	32.66	32.98	0.48	1.48%	32.46	33.05	40467	13281.59	1.39%	0.00
2025-06-23	32.10	32.50	0.10	0.31%	31.95	32.55	30648	9875.77	1.05%	0.00
2025-06-20	32.37	32.40	0.09	0.28%	32.12	33.30	54771	17974.60	1.88%	0.00
2025-06-19	31.69	32.31	0.61	1.92%	31.67	33.19	68572	22391.38	2.35%	0.00
2025-06-18	31.29	31.70	0.41	1.31%	31.20	31.72	20337	6408.69	0.70%	0.00
2025-06-17	31.08	31.29	0.08	0.26%	31.08	31.44	15498	4843.85	0.53%	0.00
2025-06-16	31.22	31.21	-0.13	-0.41%	31.14	31.59	26921	8412.32	0.92%	0.00
2025-06-13	31.85	31.34	-0.62	-1.94%	31.34	32.18	44770	14229.82	1.53%	2.00
2025-06-12	32.30	31.96	-0.29	-0.90%	31.82	32.30	22780	7274.64	0.78%	0.00
2025-06-11	31.99	32.25	0.32	1.00%	31.91	32.49	20176	6520.46	0.69%	0.00
2025-06-10	32.68	31.93	-0.72	-2.21%	31.71	32.88	34890	11231.28	1.20%	0.00
2025-06-09	33.94	34.25	0.31	0.91%	33.74	34.45	35730	12216.28	1.22%	0.00
2025-06-06	33.59	33.94	0.40	1.19%	33.44	34.04	24830	8390.74	0.85%	0.00
2025-06-05	33.50	33.54	-0.02	-0.06%	33.31	33.60	18639	6243.07	0.64%	0.00
2025-06-04	33.58	33.56	0.24	0.72%	33.39	33.81	15952	5360.13	0.55%	0.00
2025-06-03	33.00	33.32	0.12	0.36%	32.97	33.45	16553	5502.62	0.57%	0.00
2025-05-30	33.30	33.20	-0.21	-0.63%	33.01	33.44	19406	6438.27	0.66%	0.00
2025-05-29	32.73	33.41	0.70	2.14%	32.66	33.54	27413	9132.48	0.94%	0.00
2025-05-28	32.65	32.71	0.02	0.06%	32.60	32.87	12481	4083.71	0.43%	0.00
2025-05-27	32.83	32.69	-0.18	-0.55%	32.49	32.83	14042	4575.75	0.48%	0.00
2025-05-26	32.70	32.87	0.15	0.46%	32.57	32.96	13879	4553.63	0.48%	0.00
2025-05-23	33.33	32.72	-0.52	-1.56%	32.72	33.37	28097	9296.35	0.96%	0.00
2025-05-22	33.56	33.24	-0.41	-1.22%	33.20	33.71	20951	6992.74	0.72%	0.00
2025-05-21	33.59	33.65	0.06	0.18%	33.42	33.90	19976	6721.46	0.69%	0.00
2025-05-20	33.69	33.59	0.01	0.03%	33.34	33.80	19478	6525.69	0.67%	0.00
2025-05-19	33.74	33.58	-0.27	-0.80%	33.31	33.94	20109	6756.55	0.69%	0.00
2025-05-16	33.77	33.85	0.06	0.18%	33.62	34.04	14999	5086.14	0.51%	0.00
2025-05-15	34.59	33.79	-0.88	-2.54%	33.79	34.59	27345	9316.09	0.94%	0.00
2025-05-14	35.00	34.67	-0.47	-1.34%	34.43	35.00	34289	11889.16	1.18%	0.00
2025-05-13	34.88	35.14	0.66	1.91%	34.67	35.76	55935	19715.38	1.92%	0.00
2025-05-12	34.23	34.48	0.56	1.65%	34.18	34.49	30024	10313.00	1.03%	0.00
2025-05-09	34.90	33.92	-0.78	-2.25%	33.84	34.90	26580	9068.54	0.91%	0.00
2025-05-08	34.12	34.70	0.74	2.18%	33.73	34.82	45928	15854.88	1.58%	0.00
2025-05-07	34.39	33.96	-0.07	-0.21%	33.73	34.82	35538	12143.34	1.22%	0.00
2025-05-06	33.22	34.03	0.98	2.97%	33.22	34.05	31841	10730.72	1.09%	0.00
2025-04-30	32.61	33.05	0.30	0.92%	32.61	33.23	23135	7642.97	0.79%	0.00
2025-04-29	32.58	32.75	-0.05	-0.15%	32.58	32.90	18121	5934.48	0.62%	0.00

上证大盘股票行情在线 K线走势图

奥特维(688516)股票查询