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
2025-06-18	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
2025-04-28	33.73	32.80	-1.08	-3.19%	32.69	33.97	38036	12592.27	1.31%	0.00
2025-04-25	33.60	33.88	0.14	0.41%	33.52	34.40	30627	10414.03	1.05%	0.00
2025-04-24	33.90	33.74	-0.17	-0.50%	33.60	34.30	29499	10003.37	1.01%	0.00
2025-04-23	34.22	33.91	-0.38	-1.11%	33.64	34.54	46230	15723.89	1.59%	0.00
2025-04-22	34.88	34.29	-1.94	-5.35%	33.91	34.88	65982	22616.30	2.26%	0.00
2025-04-21	35.90	36.23	0.53	1.48%	35.50	36.39	24847	8969.37	0.85%	0.00
2025-04-18	35.73	35.70	0.08	0.22%	35.33	35.85	15223	5419.88	0.52%	11.00
2025-04-17	35.45	35.62	-0.04	-0.11%	35.11	35.99	15025	5373.07	0.52%	0.00
2025-04-16	35.97	35.66	-0.52	-1.44%	35.00	36.11	20389	7252.48	0.70%	0.00
2025-04-15	35.97	36.18	0.21	0.58%	35.52	36.24	21003	7557.49	0.72%	0.00
2025-04-14	36.48	35.97	0.14	0.39%	35.97	36.75	26282	9540.53	0.90%	0.00
2025-04-11	35.30	35.83	0.25	0.70%	35.01	36.25	29660	10603.95	1.02%	0.00
2025-04-10	35.53	35.58	0.97	2.80%	35.36	36.25	43938	15717.88	1.51%	11.00
2025-04-09	33.89	34.61	0.31	0.90%	32.38	35.00	50135	16993.79	1.72%	0.00
2025-04-08	34.00	34.30	1.10	3.31%	33.71	35.39	58719	20350.15	2.02%	0.00
2025-04-07	38.00	33.20	-6.94	-17.29%	32.67	38.06	72347	25438.12	2.48%	22.28
2025-04-03	40.11	40.14	-0.50	-1.23%	40.04	40.83	23571	9494.90	0.81%	0.00
2025-04-02	40.65	40.64	0.12	0.30%	40.10	41.00	16545	6725.48	0.57%	0.00
2025-04-01	40.28	40.52	0.42	1.05%	40.24	41.08	25782	10482.49	0.88%	0.00
2025-03-31	40.89	40.10	-1.05	-2.55%	39.90	41.00	36014	14521.72	1.24%	0.00
2025-03-28	41.60	41.15	-0.51	-1.22%	41.13	42.23	26899	11174.89	0.92%	0.00
2025-03-27	42.40	41.66	-0.96	-2.25%	41.50	42.59	40376	16885.17	1.39%	0.00
2025-03-26	42.01	42.62	0.41	0.97%	41.88	43.23	54544	23221.60	1.87%	0.00
2025-03-25	42.48	42.21	-0.16	-0.38%	42.06	43.10	34852	14806.99	1.20%	0.00
2025-03-24	42.84	42.37	-0.42	-0.98%	41.81	42.89	36343	15319.04	1.25%	0.00
2025-03-21	42.71	42.79	0.14	0.33%	42.29	43.26	47100	20106.88	1.62%	0.00
2025-03-20	43.51	42.65	-1.02	-2.34%	42.58	43.86	52809	22773.63	1.81%	0.00
2025-03-19	43.45	43.67	0.30	0.69%	42.67	44.35	78020	34003.50	2.68%	0.00
2025-03-18	42.75	43.37	0.84	1.98%	42.40	43.75	59852	25816.98	2.05%	0.00
2025-03-17	42.25	42.53	0.43	1.02%	42.25	43.04	51992	22198.71	1.78%	0.00
2025-03-14	41.29	42.10	1.02	2.48%	41.00	42.30	53058	22223.14	1.82%	0.00
2025-03-13	42.13	41.08	-1.08	-2.56%	40.83	42.32	55866	23146.45	1.92%	0.00
2025-03-12	42.56	42.16	-0.19	-0.45%	42.01	42.84	45469	19249.36	1.56%	0.00
2025-03-11	41.71	42.35	0.17	0.40%	41.36	42.35	51306	21390.59	1.76%	0.00
2025-03-10	41.67	42.18	0.46	1.10%	41.47	42.40	53166	22294.70	1.82%	0.00
2025-03-07	42.57	41.72	-1.15	-2.68%	41.08	42.82	69991	29273.22	2.40%	0.00
2025-03-06	42.14	42.87	0.88	2.10%	41.99	42.98	69163	29407.46	2.37%	0.00
2025-03-05	43.18	41.99	-1.14	-2.64%	41.62	43.20	66183	27844.08	2.27%	0.00
2025-03-04	43.10	43.13	-0.04	-0.09%	42.32	43.39	46904	20126.24	1.61%	0.00
2025-03-03	43.00	43.17	-0.13	-0.30%	42.72	44.48	69715	30492.37	2.39%	0.00
2025-02-28	45.50	43.30	-2.33	-5.11%	43.20	45.50	83772	36956.41	2.88%	0.00
2025-02-27	47.00	45.63	-1.87	-3.94%	45.00	47.03	123301	56650.62	4.23%	5.76
2025-02-26	45.50	47.50	2.22	4.90%	45.28	47.50	95531	44484.84	3.28%	13.33
2025-02-25	44.86	45.28	0.22	0.49%	44.55	46.01	85340	38786.96	2.93%	0.00
2025-02-24	43.98	45.06	1.08	2.46%	43.53	45.68	84934	37977.12	2.92%	0.00
2025-02-21	43.76	43.98	-0.05	-0.11%	43.48	44.34	63839	28057.15	2.19%	0.00
2025-02-20	44.50	44.03	-0.50	-1.12%	43.40	44.50	56839	24926.22	1.95%	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