百奥泰（688177）历史行情

以下为百奥泰近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	20.010	21.030	21.340	20.010	0.820	4.057%	499.76万	1.05亿	1.207%
2026-10-01	20.010	21.030	21.340	20.010	0.820	4.057%	499.76万	1.05亿	1.207%
2026-09-30	20.010	21.030	21.340	20.010	0.820	4.057%	499.76万	0.00亿	0.000%
2026-09-29	20.450	20.210	20.870	20.000	-0.440	-2.131%	448.81万	0.00亿	0.000%
2026-09-28	20.800	20.650	21.360	20.210	-0.180	-0.864%	494.79万	0.00亿	0.000%
2026-09-27	21.510	20.830	21.680	20.770	-0.440	-2.069%	717.35万	1.51亿	1.732%
2026-09-24	21.510	20.830	21.680	20.770	-0.440	-2.069%	717.35万	0.00亿	0.000%
2026-09-23	21.000	21.270	21.930	20.810	0.170	0.806%	1,079.22万	0.00亿	0.000%
2026-09-22	19.360	21.100	21.340	19.060	1.740	8.988%	1,147.65万	0.00亿	0.000%
2026-09-21	17.310	19.360	19.550	17.200	2.160	12.558%	984.13万	0.00亿	0.000%
2026-09-18	16.770	17.200	17.420	16.770	0.460	2.748%	297.59万	0.00亿	0.000%
2026-09-17	16.600	16.740	16.960	16.410	0.150	0.904%	189.12万	0.00亿	0.000%
2026-09-16	16.500	16.590	16.630	16.270	0.130	0.790%	153.74万	0.00亿	0.000%
2026-09-15	16.800	16.460	16.850	16.410	-0.360	-2.140%	160.20万	0.00亿	0.000%
2026-09-14	16.300	16.820	16.890	16.030	0.580	3.571%	272.49万	0.00亿	0.000%
2026-09-11	16.810	16.240	16.840	16.010	-0.530	-3.160%	281.88万	0.00亿	0.000%
2026-09-10	17.010	16.770	17.090	16.590	-0.300	-1.757%	174.13万	0.00亿	0.000%
2026-09-09	17.400	17.070	17.400	17.010	-0.340	-1.953%	185.63万	0.00亿	0.000%
2026-09-08	17.540	17.410	17.550	17.060	0.140	0.811%	234.14万	0.00亿	0.000%
2026-09-07	17.500	17.270	17.620	17.230	-0.210	-1.201%	193.87万	0.00亿	0.000%
2026-09-04	17.840	17.480	17.950	17.420	-0.310	-1.743%	283.58万	0.00亿	0.000%
2026-09-03	17.670	17.790	17.900	17.510	0.140	0.793%	231.37万	0.00亿	0.000%
2026-09-02	17.810	17.650	17.870	17.350	-0.160	-0.898%	297.84万	0.00亿	0.000%
2026-09-01	18.170	17.810	18.300	17.690	-0.400	-2.197%	460.61万	0.00亿	0.000%
2026-08-31	18.630	18.210	18.630	18.090	-0.420	-2.254%	316.02万	0.00亿	0.000%
2026-08-28	18.600	18.630	19.040	18.390	-0.110	-0.587%	354.30万	0.00亿	0.000%
2026-08-27	19.390	18.740	19.390	18.380	-0.660	-3.402%	502.88万	0.00亿	0.000%
2026-08-26	19.990	19.400	20.980	19.290	-0.740	-3.674%	388.36万	0.00亿	0.000%
2026-08-25	19.970	20.140	20.230	19.570	0.170	0.851%	295.58万	0.00亿	0.000%
2026-08-24	20.600	19.970	20.880	19.800	-0.740	-3.573%	345.92万	0.00亿	0.000%
2026-08-21	21.320	20.710	21.750	20.610	-1.040	-4.782%	486.97万	0.00亿	0.000%
2026-08-20	21.580	21.750	22.350	20.880	1.180	5.737%	808.75万	0.00亿	0.000%
2026-08-19	20.350	20.570	21.390	20.300	-0.170	-0.820%	526.49万	0.00亿	0.000%
2026-08-18	21.700	20.740	22.000	20.580	-1.060	-4.862%	674.91万	0.00亿	0.000%
2026-08-17	21.470	21.800	21.850	20.980	-0.080	-0.366%	762.70万	0.00亿	0.000%
2026-08-14	21.010	21.880	22.720	20.500	0.910	4.340%	886.29万	0.00亿	0.000%
2026-08-13	19.960	20.970	21.580	19.620	1.010	5.060%	861.43万	0.00亿	0.000%
2026-08-12	19.650	19.960	20.990	19.520	0.110	0.554%	629.18万	0.00亿	0.000%
2026-08-11	19.460	19.850	20.380	19.280	0.420	2.162%	639.44万	0.00亿	0.000%
2026-08-10	18.710	19.430	20.600	18.550	0.880	4.744%	720.56万	0.00亿	0.000%
2026-08-07	17.510	18.550	18.590	17.400	0.980	5.578%	411.13万	0.00亿	0.000%
2026-08-06	17.950	17.570	17.950	17.430	-0.330	-1.844%	216.55万	0.00亿	0.000%
2026-08-05	17.500	17.900	18.140	17.500	0.130	0.732%	244.19万	0.00亿	0.000%
2026-08-04	17.430	17.770	17.880	17.290	0.340	1.951%	225.26万	0.00亿	0.000%
2026-08-03	17.100	17.430	17.470	16.960	0.320	1.870%	223.55万	0.00亿	0.000%
2026-07-31	17.180	17.110	17.500	17.070	0.030	0.176%	285.80万	0.00亿	0.000%
2026-07-30	17.080	17.080	17.500	16.720	-0.010	-0.059%	282.88万	0.00亿	0.000%
2026-07-29	16.900	17.090	17.240	16.700	0.100	0.589%	245.73万	0.00亿	0.000%
2026-07-28	16.900	16.990	17.090	16.810	-0.140	-0.817%	239.94万	0.00亿	0.000%
2026-07-27	16.740	17.130	17.550	16.470	0.550	3.317%	234.87万	0.00亿	0.000%
2026-07-24	17.190	16.580	17.190	16.530	-0.580	-3.380%	222.06万	0.00亿	0.000%
2026-07-23	17.000	17.160	17.480	16.700	-0.230	-1.323%	243.33万	0.00亿	0.000%
2026-07-22	17.460	17.390	18.050	17.150	-0.030	-0.172%	378.25万	0.00亿	0.000%
2026-07-21	17.810	17.420	17.960	17.130	-0.460	-2.573%	385.38万	0.00亿	0.000%
2026-07-20	17.850	17.880	18.350	17.320	0.230	1.303%	389.49万	0.00亿	0.000%
2026-07-17	19.180	17.650	19.180	17.600	-1.470	-7.688%	497.32万	0.00亿	0.000%
2026-07-16	19.300	19.120	19.500	18.660	-0.230	-1.189%	458.28万	0.00亿	0.000%
2026-07-15	18.000	19.350	19.550	18.000	0.920	4.992%	636.40万	0.00亿	0.000%
2026-07-14	18.100	18.430	18.620	17.510	0.530	2.961%	448.32万	0.00亿	0.000%
2026-07-13	18.620	17.900	18.870	17.720	-0.750	-4.021%	448.09万	0.00亿	0.000%
2026-07-10	18.110	18.650	19.010	17.510	0.850	4.775%	490.35万	0.00亿	0.000%
2026-07-09	17.720	17.800	18.410	17.370	0.180	1.022%	335.30万	0.00亿	0.000%
2026-07-08	18.000	17.620	18.440	17.570	-0.320	-1.784%	335.29万	0.00亿	0.000%
2026-07-07	18.540	17.940	18.880	17.890	-0.850	-4.524%	425.01万	0.00亿	0.000%
2026-07-06	18.650	18.790	19.360	18.320	0.120	0.643%	630.56万	0.00亿	0.000%
2026-07-03	17.790	18.670	18.780	17.790	0.880	4.947%	601.37万	0.00亿	0.000%
2026-07-02	18.100	17.790	18.480	17.670	-0.200	-1.112%	501.68万	0.00亿	0.000%
2026-07-01	16.660	17.990	18.150	16.270	1.170	6.956%	531.89万	0.00亿	0.000%
2026-06-30	17.190	16.820	17.510	16.710	-0.540	-3.111%	351.17万	0.00亿	0.000%
2026-06-29	16.250	17.360	17.630	15.570	1.260	7.826%	529.56万	0.00亿	0.000%
2026-06-26	16.740	16.100	16.850	16.060	-0.680	-4.052%	270.35万	0.00亿	0.000%
2026-06-25	16.910	16.780	17.030	16.170	-0.340	-1.986%	285.76万	0.00亿	0.000%
2026-06-24	17.350	17.120	17.600	16.990	-0.040	-0.233%	331.75万	0.00亿	0.000%
2026-06-23	16.870	17.160	17.440	16.600	0.350	2.082%	353.63万	0.00亿	0.000%
2026-06-22	16.700	16.810	16.890	16.010	-0.250	-1.465%	440.24万	0.00亿	0.000%
2026-06-18	16.340	17.060	17.330	16.010	0.690	4.215%	449.27万	0.00亿	0.000%
2026-06-17	16.870	16.370	16.870	16.220	-0.430	-2.560%	282.05万	0.00亿	0.000%
2026-06-16	16.860	16.800	16.960	16.520	-0.100	-0.592%	295.03万	0.00亿	0.000%
2026-06-15	16.000	16.900	17.380	16.000	-0.430	-2.481%	351.73万	0.00亿	0.000%
2026-06-12	16.880	17.330	17.400	16.720	0.450	2.666%	227.63万	0.00亿	0.000%
2026-06-11	16.760	16.880	17.030	16.530	0.030	0.178%	191.54万	0.00亿	0.000%
2026-06-10	16.520	16.850	16.930	16.340	0.200	1.201%	210.88万	0.00亿	0.000%
2026-06-09	16.880	16.650	17.130	16.500	-0.250	-1.479%	281.75万	0.00亿	0.000%
2026-06-08	17.160	16.900	17.520	16.610	-0.530	-3.041%	270.30万	0.00亿	0.000%
2026-06-05	17.610	17.430	17.690	17.200	-0.040	-0.229%	319.15万	0.00亿	0.000%
2026-06-04	18.040	17.470	18.040	17.260	-0.440	-2.457%	316.28万	0.00亿	0.000%
2026-06-03	18.480	17.910	18.960	17.880	-0.480	-2.610%	321.25万	0.00亿	0.000%
2026-06-02	19.000	18.390	19.370	18.290	-0.750	-3.918%	329.68万	0.00亿	0.000%
2026-06-01	18.990	19.140	19.800	18.940	-0.040	-0.209%	302.20万	0.00亿	0.000%
2026-05-29	19.000	19.180	19.550	18.440	0.150	0.788%	336.04万	0.00亿	0.000%
2026-05-28	19.000	19.030	19.260	18.680	-0.130	-0.678%	225.57万	0.00亿	0.000%
2026-05-27	19.550	19.160	19.640	18.970	-0.350	-1.794%	230.18万	0.00亿	0.000%
2026-05-26	19.790	19.510	19.850	19.230	-0.170	-0.864%	240.40万	0.00亿	0.000%
2026-05-25	20.200	19.680	20.240	19.500	-0.420	-2.090%	251.37万	0.00亿	0.000%
2026-05-22	20.330	20.100	20.550	19.760	-0.180	-0.888%	270.79万	0.00亿	0.000%
2026-05-21	19.610	20.280	21.070	19.610	0.710	3.628%	580.09万	0.00亿	0.000%
2026-05-20	19.690	19.570	19.950	19.470	-0.230	-1.162%	236.30万	0.00亿	0.000%
2026-05-19	19.850	19.800	20.830	19.320	0.340	1.747%	312.11万	0.00亿	0.000%
2026-05-18	19.610	19.460	19.630	19.210	-0.120	-0.613%	189.99万	0.00亿	0.000%
2026-05-15	19.670	19.580	20.030	19.440	-0.090	-0.458%	232.10万	0.00亿	0.000%
2026-05-14	20.040	19.670	20.230	19.530	-0.380	-1.895%	237.89万	0.00亿	0.000%
2026-05-13	20.380	20.050	20.380	19.740	-0.160	-0.792%	244.32万	0.00亿	0.000%
2026-05-12	20.320	20.210	20.780	19.980	-0.140	-0.688%	395.46万	0.00亿	0.000%
2026-05-11	20.050	20.350	20.390	19.200	0.310	1.547%	695.84万	0.00亿	0.000%
2026-05-08	20.390	20.040	20.500	20.000	-0.360	-1.765%	339.05万	0.00亿	0.000%
2026-05-07	20.290	20.400	20.570	20.210	0.170	0.840%	252.46万	0.00亿	0.000%
2026-05-06	20.600	20.230	20.820	20.230	-0.370	-1.796%	324.84万	0.00亿	0.000%
2026-04-30	20.670	20.600	21.010	20.450	-0.090	-0.435%	275.72万	0.00亿	0.000%
2026-04-29	21.230	20.690	21.270	20.670	-0.510	-2.406%	337.55万	0.00亿	0.000%
2026-04-28	21.900	21.200	21.940	21.000	-1.240	-5.526%	403.83万	0.00亿	0.000%
2026-04-27	22.190	22.440	22.580	22.020	0.220	0.990%	180.40万	0.00亿	0.000%
2026-04-24	22.030	22.220	22.470	21.910	-0.050	-0.225%	179.92万	0.00亿	0.000%
2026-04-23	22.530	22.270	22.640	22.130	-0.330	-1.460%	216.36万	0.00亿	0.000%
2026-04-22	22.290	22.600	22.690	22.050	0.200	0.893%	212.35万	0.00亿	0.000%
2026-04-21	22.560	22.400	22.870	22.300	-0.240	-1.060%	243.38万	0.00亿	0.000%
2026-04-20	22.930	22.640	23.270	22.560	-0.390	-1.693%	313.92万	0.00亿	0.000%
2026-04-17	23.250	23.030	23.400	22.720	-0.420	-1.791%	379.57万	0.00亿	0.000%
2026-04-16	23.160	23.450	23.600	22.740	0.080	0.342%	461.93万	0.00亿	0.000%
2026-04-15	24.890	23.370	25.100	22.710	-1.530	-6.145%	969.90万	0.00亿	0.000%
2026-04-14	23.500	24.900	25.100	23.300	1.370	5.822%	512.48万	0.00亿	0.000%
2026-04-13	23.080	23.530	23.850	22.820	0.460	1.994%	290.44万	0.00亿	0.000%
2026-04-10	22.590	23.070	23.320	22.440	0.470	2.080%	320.26万	0.00亿	0.000%
2026-04-09	23.070	22.600	23.590	22.560	-0.570	-2.460%	238.37万	0.00亿	0.000%
2026-04-08	23.200	23.170	23.520	22.850	0.500	2.206%	269.29万	0.00亿	0.000%
2026-04-07	22.620	22.670	22.900	22.150	0.000	0.000%	209.06万	0.00亿	0.000%
2026-04-03	23.080	22.560	23.120	22.390	0.000	0.000%	275.72万	0.00亿	0.000%
2026-04-02	23.100	23.210	23.390	22.710	0.000	0.000%	348.20万	0.00亿	0.000%
2026-04-01	22.310	23.090	23.240	21.870	0.000	0.000%	404.51万	0.00亿	0.000%