奥特维（688516）历史行情

以下为奥特维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
2026-10-08	42.330	40.310	42.890	40.060	-1.620	-3.864%	609.77万	0.00亿	0.000%
2026-10-07	42.860	41.930	42.960	41.800	-0.540	-1.271%	445.37万	1.88亿	1.415%
2026-10-06	42.860	41.930	42.960	41.800	-0.540	-1.271%	445.37万	1.88亿	1.415%
2026-10-05	42.860	41.930	42.960	41.800	-0.540	-1.271%	445.37万	1.88亿	1.415%
2026-10-02	42.860	41.930	42.960	41.800	-0.540	-1.271%	445.37万	1.88亿	1.415%
2026-10-01	42.860	41.930	42.960	41.800	-0.540	-1.271%	445.37万	1.88亿	1.415%
2026-09-30	42.860	41.930	42.960	41.800	-0.540	-1.271%	445.37万	0.00亿	0.000%
2026-09-29	42.790	42.470	42.980	41.860	0.060	0.141%	400.16万	0.00亿	0.000%
2026-09-28	43.340	42.410	44.490	41.650	-1.500	-3.416%	657.95万	0.00亿	0.000%
2026-09-27	45.490	43.910	45.680	43.870	-1.690	-3.706%	566.34万	2.52亿	1.799%
2026-09-24	45.490	43.910	45.680	43.870	-1.690	-3.706%	566.34万	0.00亿	0.000%
2026-09-23	43.970	45.600	46.500	43.700	1.550	3.519%	731.40万	0.00亿	0.000%
2026-09-22	44.470	44.050	45.180	43.800	-0.190	-0.429%	501.31万	0.00亿	0.000%
2026-09-21	44.940	44.240	45.140	43.880	-0.520	-1.162%	621.41万	0.00亿	0.000%
2026-09-18	42.580	44.760	44.780	42.580	2.530	5.991%	831.45万	0.00亿	0.000%
2026-09-17	41.730	42.230	43.100	41.400	0.630	1.514%	658.11万	0.00亿	0.000%
2026-09-16	40.580	41.600	42.000	39.740	1.300	3.226%	557.83万	0.00亿	0.000%
2026-09-15	40.310	40.300	41.430	39.870	0.020	0.050%	446.62万	0.00亿	0.000%
2026-09-14	40.500	40.280	41.680	39.900	0.460	1.155%	693.27万	0.00亿	0.000%
2026-09-11	40.680	39.820	40.680	38.400	-1.080	-2.641%	707.37万	0.00亿	0.000%
2026-09-10	40.930	40.900	41.820	40.460	-0.280	-0.680%	415.08万	0.00亿	0.000%
2026-09-09	41.640	41.180	42.570	41.090	-0.720	-1.718%	440.53万	0.00亿	0.000%
2026-09-08	42.540	41.900	43.450	41.810	-0.670	-1.574%	548.74万	0.00亿	0.000%
2026-09-07	40.750	42.570	43.490	40.710	1.790	4.389%	981.63万	0.00亿	0.000%
2026-09-04	42.300	40.780	43.130	40.460	-1.320	-3.135%	691.77万	0.00亿	0.000%
2026-09-03	42.870	42.100	43.680	41.500	-0.770	-1.796%	587.54万	0.00亿	0.000%
2026-09-02	43.700	42.870	43.700	42.470	-1.150	-2.612%	528.71万	0.00亿	0.000%
2026-09-01	45.470	44.020	45.470	43.800	-1.570	-3.444%	770.57万	0.00亿	0.000%
2026-08-31	45.330	45.590	46.340	44.220	0.090	0.198%	899.04万	0.00亿	0.000%
2026-08-28	45.060	45.500	47.500	44.910	0.250	0.552%	1,059.61万	0.00亿	0.000%
2026-08-27	44.960	45.250	45.340	43.440	0.350	0.780%	1,084.92万	0.00亿	0.000%
2026-08-26	44.050	44.900	46.160	43.140	1.450	3.337%	1,671.30万	0.00亿	0.000%
2026-08-25	42.000	43.450	44.000	40.550	1.250	2.962%	1,426.71万	0.00亿	0.000%
2026-08-24	40.940	42.200	42.490	40.940	0.990	2.402%	843.83万	0.00亿	0.000%
2026-08-21	40.890	41.210	41.890	39.880	0.590	1.452%	618.83万	0.00亿	0.000%
2026-08-20	41.240	40.620	41.360	40.370	0.060	0.148%	572.30万	0.00亿	0.000%
2026-08-19	43.200	40.560	43.530	40.500	-3.390	-7.713%	945.35万	0.00亿	0.000%
2026-08-18	43.450	43.950	44.340	42.720	0.610	1.407%	764.62万	0.00亿	0.000%
2026-08-17	41.640	43.340	43.500	41.210	2.090	5.067%	781.08万	0.00亿	0.000%
2026-08-14	41.410	41.250	41.790	40.740	0.020	0.049%	468.61万	0.00亿	0.000%
2026-08-13	42.310	41.230	42.950	41.200	-1.080	-2.553%	650.71万	0.00亿	0.000%
2026-08-12	41.010	42.310	42.900	40.930	1.290	3.145%	729.45万	0.00亿	0.000%
2026-08-11	41.150	41.020	41.750	40.650	-0.640	-1.536%	652.57万	0.00亿	0.000%
2026-08-10	42.160	41.660	42.160	40.720	-0.500	-1.186%	1,039.90万	0.00亿	0.000%
2026-08-07	40.090	42.160	42.300	39.800	1.580	3.894%	993.68万	0.00亿	0.000%
2026-08-06	40.280	40.580	40.920	39.810	-0.090	-0.221%	668.10万	0.00亿	0.000%
2026-08-05	39.600	40.670	41.080	39.230	1.020	2.573%	786.70万	0.00亿	0.000%
2026-08-04	38.870	39.650	40.070	38.570	0.960	2.481%	797.47万	0.00亿	0.000%
2026-08-03	37.300	38.690	38.800	37.290	1.090	2.899%	828.37万	0.00亿	0.000%
2026-07-31	37.700	37.600	38.750	37.470	0.870	2.369%	810.67万	0.00亿	0.000%
2026-07-30	38.100	36.730	38.410	36.000	-1.340	-3.520%	822.23万	0.00亿	0.000%
2026-07-29	37.640	38.070	38.330	35.710	1.170	3.171%	910.72万	0.00亿	0.000%
2026-07-28	37.700	36.900	38.790	36.820	-1.530	-3.981%	694.66万	0.00亿	0.000%
2026-07-27	37.250	38.430	38.490	36.850	1.370	3.697%	722.36万	0.00亿	0.000%
2026-07-24	37.980	37.060	38.430	36.900	-1.450	-3.765%	699.59万	0.00亿	0.000%
2026-07-23	37.620	38.510	38.860	37.620	0.480	1.262%	802.31万	0.00亿	0.000%
2026-07-22	39.490	38.030	39.550	37.840	-1.160	-2.960%	833.50万	0.00亿	0.000%
2026-07-21	37.140	39.190	39.350	35.160	2.040	5.491%	1,182.88万	0.00亿	0.000%
2026-07-20	39.620	37.150	39.700	36.070	-1.700	-4.376%	1,341.76万	0.00亿	0.000%
2026-07-17	41.490	38.850	42.180	38.520	-3.000	-7.168%	999.03万	0.00亿	0.000%
2026-07-16	44.360	41.850	44.360	41.450	-2.120	-4.821%	764.83万	0.00亿	0.000%
2026-07-15	44.570	43.970	45.490	43.830	-0.090	-0.204%	760.61万	0.00亿	0.000%
2026-07-14	45.810	44.060	45.950	42.840	-1.040	-2.306%	801.88万	0.00亿	0.000%
2026-07-13	49.700	45.100	49.700	44.800	-4.600	-9.256%	989.61万	0.00亿	0.000%
2026-07-10	48.050	49.700	52.200	47.730	1.650	3.434%	1,211.01万	0.00亿	0.000%
2026-07-09	47.400	48.050	48.150	45.700	0.790	1.672%	687.60万	0.00亿	0.000%
2026-07-08	49.760	47.260	49.890	47.260	-2.470	-4.967%	720.15万	0.00亿	0.000%
2026-07-07	50.230	49.730	51.140	49.200	-0.490	-0.976%	886.47万	0.00亿	0.000%
2026-07-06	53.540	50.220	54.010	49.700	-3.480	-6.480%	1,080.87万	0.00亿	0.000%
2026-07-03	54.690	53.700	55.260	53.200	-0.280	-0.519%	835.12万	0.00亿	0.000%
2026-07-02	54.790	53.980	56.790	53.900	-2.220	-3.950%	1,023.27万	0.00亿	0.000%
2026-07-01	56.700	56.200	58.780	53.800	-0.890	-1.559%	1,337.27万	0.00亿	0.000%
2026-06-30	54.290	57.090	57.480	54.140	1.850	3.349%	1,221.08万	0.00亿	0.000%
2026-06-29	56.700	55.240	57.550	53.570	-1.660	-2.917%	1,576.44万	0.00亿	0.000%
2026-06-26	53.280	56.900	59.700	52.100	3.390	6.335%	2,153.33万	0.00亿	0.000%
2026-06-25	54.720	53.510	56.200	52.300	-0.910	-1.672%	1,247.47万	0.00亿	0.000%
2026-06-24	55.250	54.420	55.350	52.630	-0.080	-0.147%	1,044.14万	0.00亿	0.000%
2026-06-23	56.640	54.500	56.920	54.200	-3.090	-5.366%	1,643.12万	0.00亿	0.000%
2026-06-22	64.600	57.590	64.600	55.760	-3.830	-6.236%	2,439.17万	0.00亿	0.000%
2026-06-18	60.800	61.420	65.000	58.590	1.320	2.196%	2,187.35万	0.00亿	0.000%
2026-06-17	59.710	60.100	61.310	58.200	0.140	0.233%	1,735.62万	0.00亿	0.000%
2026-06-16	55.910	59.960	60.030	54.810	4.430	7.978%	1,430.07万	0.00亿	0.000%
2026-06-15	53.440	55.530	55.900	52.410	2.800	5.310%	995.00万	0.00亿	0.000%
2026-06-12	52.700	52.730	55.310	52.470	0.920	1.776%	868.24万	0.00亿	0.000%
2026-06-11	53.350	51.810	53.350	50.470	-1.480	-2.777%	932.75万	0.00亿	0.000%
2026-06-10	53.890	53.290	54.200	51.290	-1.110	-2.040%	864.52万	0.00亿	0.000%
2026-06-09	54.030	54.400	54.700	52.760	1.080	2.026%	897.51万	0.00亿	0.000%
2026-06-08	55.900	53.320	57.190	52.300	-3.920	-6.848%	1,005.21万	0.00亿	0.000%
2026-06-05	58.100	57.240	58.700	55.050	-0.240	-0.418%	1,350.78万	0.00亿	0.000%
2026-06-04	56.910	57.480	58.690	55.290	0.140	0.244%	1,148.95万	0.00亿	0.000%
2026-06-03	57.700	57.340	59.580	56.660	-0.060	-0.105%	1,081.86万	0.00亿	0.000%
2026-06-02	61.180	57.400	61.230	56.370	-3.210	-5.296%	1,360.30万	0.00亿	0.000%
2026-06-01	64.090	60.610	64.390	60.400	-2.780	-4.386%	1,146.40万	0.00亿	0.000%
2026-05-29	69.400	63.390	69.950	63.060	-5.830	-8.422%	1,293.27万	0.00亿	0.000%
2026-05-28	70.630	69.220	71.100	66.900	-1.580	-2.232%	1,029.23万	0.00亿	0.000%
2026-05-27	73.700	70.800	75.300	70.210	-2.300	-3.146%	903.28万	0.00亿	0.000%
2026-05-26	73.920	73.100	74.390	71.150	-1.460	-1.958%	955.18万	0.00亿	0.000%
2026-05-25	77.400	74.560	77.690	73.020	-2.140	-2.790%	1,229.25万	0.00亿	0.000%
2026-05-22	75.960	76.700	80.260	74.110	1.340	1.778%	1,535.37万	0.00亿	0.000%
2026-05-21	80.700	75.360	81.300	74.900	-4.290	-5.386%	1,144.94万	0.00亿	0.000%
2026-05-20	75.420	79.650	81.670	74.600	3.460	4.541%	1,340.24万	0.00亿	0.000%
2026-05-19	77.300	76.190	77.300	72.920	-1.210	-1.563%	1,285.33万	0.00亿	0.000%
2026-05-18	79.780	77.400	82.690	76.210	-2.180	-2.739%	1,555.83万	0.00亿	0.000%
2026-05-15	86.450	79.580	86.450	76.780	-8.180	-9.321%	1,999.03万	0.00亿	0.000%
2026-05-14	86.680	87.760	90.850	85.470	1.640	1.904%	1,624.75万	0.00亿	0.000%
2026-05-13	85.820	86.120	87.560	82.150	0.440	0.514%	1,151.78万	0.00亿	0.000%
2026-05-12	90.900	85.680	92.290	83.200	-1.170	-1.347%	1,536.06万	0.00亿	0.000%
2026-05-11	87.590	86.850	91.780	86.510	-0.660	-0.754%	1,690.65万	0.00亿	0.000%
2026-05-08	84.780	87.510	89.900	84.170	1.550	1.803%	1,372.30万	0.00亿	0.000%
2026-05-07	83.670	85.960	90.070	83.300	2.710	3.255%	1,799.48万	0.00亿	0.000%
2026-05-06	81.660	83.250	85.450	79.000	2.650	3.288%	1,887.60万	0.00亿	0.000%
2026-04-30	74.600	80.600	81.400	73.100	5.760	7.696%	1,539.56万	0.00亿	0.000%
2026-04-29	75.130	74.840	76.590	72.920	-1.070	-1.410%	1,097.95万	0.00亿	0.000%
2026-04-28	78.110	75.910	80.390	75.210	-2.420	-3.089%	860.28万	0.00亿	0.000%
2026-04-27	75.800	78.330	80.780	74.900	2.800	3.707%	1,259.31万	0.00亿	0.000%
2026-04-24	76.600	75.530	78.290	74.600	-1.930	-2.492%	861.08万	0.00亿	0.000%
2026-04-23	76.980	77.460	81.550	75.910	-1.040	-1.325%	1,138.18万	0.00亿	0.000%
2026-04-22	77.100	78.500	79.160	76.430	0.300	0.384%	860.03万	0.00亿	0.000%
2026-04-21	80.800	78.200	80.880	77.310	-1.680	-2.103%	999.34万	0.00亿	0.000%
2026-04-20	79.290	79.880	81.120	76.750	0.480	0.605%	1,222.99万	0.00亿	0.000%
2026-04-17	77.900	79.400	81.250	76.920	3.410	4.487%	1,649.35万	0.00亿	0.000%
2026-04-16	74.100	75.990	78.300	71.000	1.970	2.661%	1,534.36万	0.00亿	0.000%
2026-04-15	71.900	74.020	77.230	70.920	2.640	3.699%	1,625.11万	0.00亿	0.000%
2026-04-14	70.150	71.380	73.300	68.700	1.250	1.782%	1,283.42万	0.00亿	0.000%
2026-04-13	68.730	70.130	71.880	68.450	0.000	0.000%	1,870.71万	0.00亿	0.000%
2026-04-10	72.250	69.200	72.900	66.750	0.000	0.000%	1,971.08万	0.00亿	0.000%
2026-04-09	73.900	69.780	73.900	63.590	0.000	0.000%	3,123.25万	0.00亿	0.000%
2026-04-08	81.030	76.250	84.670	75.220	0.000	0.000%	2,799.37万	0.00亿	0.000%
2026-04-07	78.910	77.520	81.150	77.230	0.000	0.000%	962.29万	0.00亿	0.000%
2026-04-03	78.900	79.870	83.150	76.910	0.000	0.000%	1,138.11万	0.00亿	0.000%
2026-04-02	74.600	78.820	81.300	74.400	0.000	0.000%	1,233.46万	0.00亿	0.000%
2026-04-01	73.490	76.050	77.800	71.020	0.000	0.000%	1,367.62万	0.00亿	0.000%