奥比中光（688322）历史行情

以下为奥比中光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	86.000	84.400	87.380	84.140	-0.700	-0.823%	387.94万	3.31亿	1.211%
2026-10-01	86.000	84.400	87.380	84.140	-0.700	-0.823%	387.94万	3.31亿	1.211%
2026-09-30	86.000	84.400	87.380	84.140	-0.700	-0.823%	387.94万	0.00亿	0.000%
2026-09-29	85.360	85.100	86.090	83.850	-0.650	-0.758%	386.07万	0.00亿	0.000%
2026-09-28	89.600	85.750	89.610	84.900	-3.760	-4.201%	551.78万	0.00亿	0.000%
2026-09-27	91.400	89.510	92.580	89.440	-1.700	-1.864%	514.87万	4.67亿	1.608%
2026-09-24	91.400	89.510	92.580	89.440	-1.700	-1.864%	514.87万	0.00亿	0.000%
2026-09-23	90.600	91.210	91.700	90.090	0.720	0.796%	450.77万	0.00亿	0.000%
2026-09-22	91.800	90.490	93.480	90.010	-0.650	-0.713%	660.91万	0.00亿	0.000%
2026-09-21	92.900	91.140	93.200	90.610	-1.240	-1.342%	539.23万	0.00亿	0.000%
2026-09-18	93.100	92.380	93.950	90.880	0.810	0.885%	581.30万	0.00亿	0.000%
2026-09-17	90.500	91.570	92.840	90.050	0.740	0.815%	696.89万	0.00亿	0.000%
2026-09-16	88.350	90.830	92.280	87.500	2.500	2.830%	563.25万	0.00亿	0.000%
2026-09-15	89.310	88.330	90.290	88.030	-0.980	-1.097%	339.42万	0.00亿	0.000%
2026-09-14	88.000	89.310	91.390	87.000	0.410	0.461%	618.06万	0.00亿	0.000%
2026-09-11	88.700	88.900	89.880	86.150	-1.390	-1.539%	668.03万	0.00亿	0.000%
2026-09-10	91.480	90.290	91.860	89.630	-2.210	-2.389%	451.90万	0.00亿	0.000%
2026-09-09	94.690	92.500	95.550	91.330	-2.430	-2.560%	600.56万	0.00亿	0.000%
2026-09-08	95.910	94.930	98.650	94.210	-0.860	-0.898%	634.08万	0.00亿	0.000%
2026-09-07	93.090	95.790	98.190	92.580	3.620	3.928%	723.77万	0.00亿	0.000%
2026-09-04	98.390	92.170	99.290	91.500	-5.030	-5.175%	732.06万	0.00亿	0.000%
2026-09-03	99.000	97.200	99.970	95.000	0.780	0.809%	549.01万	0.00亿	0.000%
2026-09-02	96.000	96.420	98.160	94.090	-0.780	-0.802%	688.22万	0.00亿	0.000%
2026-09-01	100.770	97.200	102.600	96.820	-4.310	-4.246%	688.35万	0.00亿	0.000%
2026-08-31	93.050	101.510	101.650	93.000	6.250	6.561%	920.12万	0.00亿	0.000%
2026-08-28	97.300	95.260	98.980	95.060	-2.020	-2.076%	536.14万	0.00亿	0.000%
2026-08-27	94.080	97.280	97.500	93.140	3.320	3.533%	664.53万	0.00亿	0.000%
2026-08-26	97.500	93.960	97.710	93.030	-2.840	-2.934%	668.17万	0.00亿	0.000%
2026-08-25	90.700	96.800	97.780	90.690	4.300	4.649%	1,128.04万	0.00亿	0.000%
2026-08-24	96.830	92.500	97.800	90.180	-8.500	-8.416%	1,622.15万	0.00亿	0.000%
2026-08-21	99.000	101.000	101.500	98.320	1.000	1.000%	744.09万	0.00亿	0.000%
2026-08-20	99.990	100.000	103.390	97.500	1.500	1.523%	1,131.83万	0.00亿	0.000%
2026-08-19	111.000	98.500	111.000	97.670	-16.610	-14.430%	1,956.11万	0.00亿	0.000%
2026-08-18	113.140	115.110	117.390	111.990	2.110	1.867%	1,794.45万	0.00亿	0.000%
2026-08-17	111.000	113.000	113.200	108.200	3.020	2.746%	1,009.80万	0.00亿	0.000%
2026-08-14	110.610	109.980	111.260	107.800	0.260	0.237%	875.95万	0.00亿	0.000%
2026-08-13	112.680	109.720	115.200	109.000	-2.790	-2.480%	1,066.95万	0.00亿	0.000%
2026-08-12	113.000	112.510	114.140	110.570	-1.870	-1.635%	950.94万	0.00亿	0.000%
2026-08-11	108.000	114.380	117.420	107.840	4.960	4.533%	1,735.23万	0.00亿	0.000%
2026-08-10	112.000	109.420	113.790	107.770	-2.460	-2.199%	1,080.18万	0.00亿	0.000%
2026-08-07	110.350	111.880	112.560	107.770	2.920	2.680%	1,261.85万	0.00亿	0.000%
2026-08-06	106.800	108.960	110.990	106.000	-0.060	-0.055%	1,227.84万	0.00亿	0.000%
2026-08-05	106.000	109.020	110.840	104.700	2.840	2.675%	1,639.93万	0.00亿	0.000%
2026-08-04	101.970	106.180	107.400	97.250	5.950	5.936%	1,626.86万	0.00亿	0.000%
2026-08-03	95.780	100.230	102.000	94.390	6.370	6.787%	2,204.51万	0.00亿	0.000%
2026-07-31	86.630	93.860	95.980	86.630	13.880	17.354%	2,376.24万	0.00亿	0.000%
2026-07-30	85.000	79.980	85.990	79.210	-6.400	-7.409%	1,128.78万	0.00亿	0.000%
2026-07-29	87.910	86.380	89.550	83.500	-1.530	-1.740%	1,045.07万	0.00亿	0.000%
2026-07-28	88.880	87.910	92.990	87.210	-3.980	-4.331%	853.19万	0.00亿	0.000%
2026-07-27	87.000	91.890	91.890	86.200	4.320	4.933%	896.27万	0.00亿	0.000%
2026-07-24	88.000	87.570	91.190	87.050	-3.370	-3.706%	932.16万	0.00亿	0.000%
2026-07-23	93.720	90.940	94.570	89.750	-2.660	-2.842%	963.20万	0.00亿	0.000%
2026-07-22	96.000	93.600	98.260	93.100	-4.050	-4.147%	1,183.93万	0.00亿	0.000%
2026-07-21	94.970	97.650	97.990	86.140	4.850	5.226%	1,692.70万	0.00亿	0.000%
2026-07-20	105.000	92.800	106.880	89.500	-7.350	-7.339%	1,766.35万	0.00亿	0.000%
2026-07-17	114.060	100.150	115.970	100.000	-14.410	-12.579%	1,544.32万	0.00亿	0.000%
2026-07-16	111.000	114.560	118.700	110.010	0.600	0.527%	1,232.37万	0.00亿	0.000%
2026-07-15	113.870	113.960	116.270	107.020	2.440	2.188%	1,136.83万	0.00亿	0.000%
2026-07-14	110.500	111.520	114.000	106.010	1.910	1.743%	1,112.99万	0.00亿	0.000%
2026-07-13	114.500	109.610	118.320	109.090	-7.390	-6.316%	1,236.15万	0.00亿	0.000%
2026-07-10	119.000	117.000	125.980	117.000	-2.770	-2.313%	1,636.11万	0.00亿	0.000%
2026-07-09	114.720	119.770	120.670	112.080	5.940	5.218%	1,516.99万	0.00亿	0.000%
2026-07-08	126.060	113.830	127.490	113.000	-15.670	-12.100%	2,142.27万	0.00亿	0.000%
2026-07-07	127.800	129.500	133.880	122.330	2.290	1.800%	2,130.06万	0.00亿	0.000%
2026-07-06	143.000	127.210	145.500	126.750	-20.120	-13.656%	3,484.25万	0.00亿	0.000%
2026-07-03	132.000	147.330	153.300	132.000	17.320	13.322%	3,733.31万	0.00亿	0.000%
2026-07-02	134.750	130.010	142.420	129.700	-4.990	-3.696%	2,900.40万	0.00亿	0.000%
2026-07-01	132.500	135.000	137.690	129.300	4.450	3.409%	2,577.07万	0.00亿	0.000%
2026-06-30	119.990	130.550	132.880	119.820	13.040	11.097%	2,360.98万	0.00亿	0.000%
2026-06-29	119.840	117.510	121.300	113.310	-2.340	-1.952%	1,814.05万	0.00亿	0.000%
2026-06-26	122.370	119.850	124.680	117.300	-3.150	-2.561%	1,552.23万	0.00亿	0.000%
2026-06-25	125.300	123.000	130.500	122.010	-2.800	-2.226%	1,842.85万	0.00亿	0.000%
2026-06-24	122.800	125.800	127.150	119.380	2.920	2.376%	1,777.27万	0.00亿	0.000%
2026-06-23	125.010	122.880	126.630	118.640	-5.160	-4.030%	1,973.47万	0.00亿	0.000%
2026-06-22	132.340	128.040	139.900	125.490	-5.690	-4.255%	2,782.39万	0.00亿	0.000%
2026-06-18	130.500	133.730	136.770	128.690	3.050	2.334%	2,548.85万	0.00亿	0.000%
2026-06-17	130.000	130.680	133.200	127.200	-1.500	-1.135%	2,128.21万	0.00亿	0.000%
2026-06-16	125.500	132.180	136.500	125.380	4.380	3.427%	2,364.57万	0.00亿	0.000%
2026-06-15	122.980	127.800	128.800	120.500	4.820	3.919%	2,384.09万	0.00亿	0.000%
2026-06-12	125.900	122.980	135.600	121.330	-1.520	-1.221%	3,491.89万	0.00亿	0.000%
2026-06-11	130.000	124.500	130.790	123.220	-10.010	-7.442%	2,942.37万	0.00亿	0.000%
2026-06-10	144.000	134.510	148.280	133.970	-13.890	-9.360%	2,976.02万	0.00亿	0.000%
2026-06-09	136.000	148.400	150.000	130.000	4.230	2.934%	3,678.91万	0.00亿	0.000%
2026-06-08	122.270	144.170	150.000	122.200	18.110	14.366%	4,234.67万	0.00亿	0.000%
2026-06-05	117.000	126.060	133.280	110.200	11.510	10.048%	3,581.70万	0.00亿	0.000%
2026-06-04	111.140	114.550	118.000	109.300	2.290	2.040%	2,018.24万	0.00亿	0.000%
2026-06-03	104.280	112.260	116.540	103.500	9.030	8.747%	2,591.32万	0.00亿	0.000%
2026-06-02	106.000	103.230	107.360	102.980	0.190	0.184%	1,709.09万	0.00亿	0.000%
2026-06-01	110.000	103.040	110.940	102.890	-8.430	-7.563%	2,522.32万	0.00亿	0.000%
2026-05-29	112.440	111.470	117.500	110.040	0.230	0.207%	2,302.84万	0.00亿	0.000%
2026-05-28	112.600	111.240	113.000	108.550	-1.260	-1.120%	1,863.22万	0.00亿	0.000%
2026-05-27	115.260	112.500	119.360	111.110	-4.490	-3.838%	2,447.02万	0.00亿	0.000%
2026-05-26	119.000	116.990	124.200	114.010	-1.300	-1.099%	2,933.26万	0.00亿	0.000%
2026-05-25	118.000	118.290	126.960	116.500	0.140	0.118%	3,228.49万	0.00亿	0.000%
2026-05-22	110.000	118.150	121.210	107.480	8.550	7.801%	2,834.59万	0.00亿	0.000%
2026-05-21	103.020	109.600	116.350	101.000	6.920	6.739%	2,830.23万	0.00亿	0.000%
2026-05-20	98.980	102.680	107.210	97.000	1.970	1.956%	2,322.58万	0.00亿	0.000%
2026-05-19	94.930	100.710	102.680	94.050	5.310	5.566%	2,369.57万	0.00亿	0.000%
2026-05-18	88.600	95.400	96.720	87.000	6.400	7.191%	2,640.92万	0.00亿	0.000%
2026-05-15	84.600	89.000	92.000	83.800	4.090	4.817%	1,828.54万	0.00亿	0.000%
2026-05-14	87.870	84.910	88.510	84.890	-2.740	-3.126%	888.51万	0.00亿	0.000%
2026-05-13	86.000	87.650	88.130	84.910	0.620	0.712%	872.87万	0.00亿	0.000%
2026-05-12	88.050	87.030	88.590	86.210	-0.150	-0.172%	878.76万	0.00亿	0.000%
2026-05-11	87.890	87.180	88.230	85.990	-0.740	-0.842%	1,119.21万	0.00亿	0.000%
2026-05-08	86.500	87.920	90.020	85.450	1.420	1.642%	1,458.76万	0.00亿	0.000%
2026-05-07	82.170	86.500	87.000	81.400	5.080	6.239%	1,289.99万	0.00亿	0.000%
2026-05-06	80.010	81.420	84.160	79.600	1.840	2.312%	927.74万	0.00亿	0.000%
2026-04-30	78.290	79.580	80.370	77.540	1.570	2.013%	543.61万	0.00亿	0.000%
2026-04-29	76.030	78.010	78.570	76.010	1.350	1.761%	484.91万	0.00亿	0.000%
2026-04-28	78.300	76.660	78.820	76.250	-2.340	-2.962%	624.45万	0.00亿	0.000%
2026-04-27	77.070	79.000	80.100	77.070	1.820	2.358%	619.39万	0.00亿	0.000%
2026-04-24	79.210	77.180	80.480	76.010	-2.630	-3.295%	706.50万	0.00亿	0.000%
2026-04-23	82.500	79.810	82.910	79.210	-2.840	-3.436%	748.81万	0.00亿	0.000%
2026-04-22	81.910	82.650	83.630	81.700	0.350	0.425%	570.29万	0.00亿	0.000%
2026-04-21	83.600	82.300	83.800	81.010	-1.860	-2.210%	678.64万	0.00亿	0.000%
2026-04-20	85.980	84.160	86.220	83.330	-0.580	-0.684%	744.71万	0.00亿	0.000%
2026-04-17	83.000	84.740	85.510	82.870	1.200	1.436%	679.78万	0.00亿	0.000%
2026-04-16	82.690	83.540	84.490	81.820	2.240	2.755%	712.88万	0.00亿	0.000%
2026-04-15	82.810	81.300	83.490	80.880	-0.920	-1.119%	600.64万	0.00亿	0.000%
2026-04-14	83.080	82.220	83.220	80.510	-0.190	-0.231%	715.16万	0.00亿	0.000%
2026-04-13	79.520	82.410	83.990	79.230	1.730	2.144%	902.38万	0.00亿	0.000%
2026-04-10	79.240	80.680	82.790	79.010	3.040	3.916%	737.01万	0.00亿	0.000%
2026-04-09	78.450	77.640	79.000	77.040	-2.260	-2.829%	438.58万	0.00亿	0.000%
2026-04-08	77.560	79.900	79.980	77.560	5.300	7.105%	678.77万	0.00亿	0.000%
2026-04-07	76.390	74.600	76.400	73.800	0.000	0.000%	357.76万	0.00亿	0.000%
2026-04-03	75.540	76.130	76.280	74.410	0.000	0.000%	324.15万	0.00亿	0.000%
2026-04-02	77.800	75.530	78.500	75.050	0.000	0.000%	444.66万	0.00亿	0.000%
2026-04-01	76.500	77.980	78.190	76.200	0.000	0.000%	526.30万	0.00亿	0.000%