奥泰生物（688606）历史行情

以下为奥泰生物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	50.290	50.820	51.540	49.180	1.020	2.048%	86.30万	0.44亿	1.141%
2026-10-07	46.740	49.800	51.490	46.320	3.180	6.821%	109.00万	0.54亿	1.441%
2026-10-06	46.740	49.800	51.490	46.320	3.180	6.821%	109.00万	0.54亿	1.441%
2026-10-05	46.740	49.800	51.490	46.320	3.180	6.821%	109.00万	0.54亿	1.441%
2026-10-02	46.740	49.800	51.490	46.320	3.180	6.821%	109.00万	0.54亿	1.441%
2026-10-01	46.740	49.800	51.490	46.320	3.180	6.821%	109.00万	0.54亿	1.441%
2026-09-30	46.740	49.800	51.490	46.320	3.180	6.821%	109.00万	0.00亿	0.000%
2026-09-29	47.230	46.620	47.670	46.510	-0.420	-0.893%	23.15万	0.00亿	0.000%
2026-09-28	47.190	47.040	47.530	46.840	0.220	0.470%	31.76万	0.00亿	0.000%
2026-09-27	47.590	46.820	47.900	46.570	-0.770	-1.618%	27.25万	0.13亿	0.360%
2026-09-24	47.590	46.820	47.900	46.570	-0.770	-1.618%	27.25万	0.00亿	0.000%
2026-09-23	46.750	47.590	47.840	46.670	0.610	1.298%	27.13万	0.00亿	0.000%
2026-09-22	46.820	46.980	47.280	46.510	0.030	0.064%	31.88万	0.00亿	0.000%
2026-09-21	46.450	46.950	47.000	45.850	1.020	2.221%	30.57万	0.00亿	0.000%
2026-09-18	44.670	45.930	46.100	44.670	1.330	2.982%	30.94万	0.00亿	0.000%
2026-09-17	44.100	44.600	44.660	44.100	0.230	0.518%	9.08万	0.00亿	0.000%
2026-09-16	44.240	44.370	44.410	43.810	0.330	0.749%	14.74万	0.00亿	0.000%
2026-09-15	44.610	44.040	44.700	44.020	-0.370	-0.833%	15.54万	0.00亿	0.000%
2026-09-14	43.600	44.410	44.480	43.580	0.650	1.485%	18.80万	0.00亿	0.000%
2026-09-11	44.730	43.760	44.730	43.510	-1.170	-2.604%	26.11万	0.00亿	0.000%
2026-09-10	45.890	44.930	45.890	44.890	-0.840	-1.835%	20.27万	0.00亿	0.000%
2026-09-09	46.680	45.770	46.680	45.000	-0.560	-1.209%	19.52万	0.00亿	0.000%
2026-09-08	46.080	46.330	46.740	45.910	0.280	0.608%	18.83万	0.00亿	0.000%
2026-09-07	45.720	46.050	46.120	45.400	0.330	0.722%	13.82万	0.00亿	0.000%
2026-09-04	45.570	45.720	46.100	45.550	0.150	0.329%	14.44万	0.00亿	0.000%
2026-09-03	46.080	45.570	46.210	45.520	-0.520	-1.128%	16.71万	0.00亿	0.000%
2026-09-02	46.700	46.090	46.830	46.000	-0.590	-1.264%	23.60万	0.00亿	0.000%
2026-09-01	46.440	46.680	46.970	46.440	0.200	0.430%	24.08万	0.00亿	0.000%
2026-08-31	47.210	46.480	47.300	46.300	-1.210	-2.537%	39.29万	0.00亿	0.000%
2026-08-28	48.000	47.690	48.310	47.080	0.220	0.463%	30.98万	0.00亿	0.000%
2026-08-27	48.040	47.470	48.040	47.230	-0.590	-1.228%	25.43万	0.00亿	0.000%
2026-08-26	47.930	48.060	48.640	47.810	-0.140	-0.290%	24.92万	0.00亿	0.000%
2026-08-25	47.250	48.200	48.250	47.250	0.560	1.175%	20.44万	0.00亿	0.000%
2026-08-24	47.570	47.640	48.340	47.190	-0.320	-0.667%	27.38万	0.00亿	0.000%
2026-08-21	48.900	47.960	49.150	47.640	-1.340	-2.718%	43.13万	0.00亿	0.000%
2026-08-20	47.600	49.300	50.170	47.600	2.010	4.250%	69.12万	0.00亿	0.000%
2026-08-19	48.390	47.290	48.410	47.010	-1.110	-2.293%	36.18万	0.00亿	0.000%
2026-08-18	49.000	48.400	49.000	48.100	-0.610	-1.245%	36.23万	0.00亿	0.000%
2026-08-17	49.600	49.010	49.980	48.360	-0.340	-0.689%	44.21万	0.00亿	0.000%
2026-08-14	49.070	49.350	50.190	49.070	-0.100	-0.202%	46.21万	0.00亿	0.000%
2026-08-13	49.000	49.450	50.870	48.570	0.370	0.754%	79.62万	0.00亿	0.000%
2026-08-12	49.800	49.080	51.830	48.880	-0.810	-1.624%	97.96万	0.00亿	0.000%
2026-08-11	47.000	49.890	52.020	46.200	2.690	5.699%	155.90万	0.00亿	0.000%
2026-08-10	46.390	47.200	47.300	46.220	0.810	1.746%	48.00万	0.00亿	0.000%
2026-08-07	45.230	46.390	46.450	44.730	1.390	3.089%	56.29万	0.00亿	0.000%
2026-08-06	44.680	45.000	45.180	44.200	0.250	0.559%	35.73万	0.00亿	0.000%
2026-08-05	45.090	44.750	45.300	44.440	-0.330	-0.732%	42.58万	0.00亿	0.000%
2026-08-04	45.310	45.080	45.700	44.910	-0.210	-0.464%	40.96万	0.00亿	0.000%
2026-08-03	44.800	45.290	45.380	44.480	0.650	1.456%	43.42万	0.00亿	0.000%
2026-07-31	43.880	44.640	44.640	43.770	0.570	1.293%	34.88万	0.00亿	0.000%
2026-07-30	43.800	44.070	44.900	43.420	0.150	0.342%	44.18万	0.00亿	0.000%
2026-07-29	43.460	43.920	44.280	43.460	0.450	1.035%	43.33万	0.00亿	0.000%
2026-07-28	43.200	43.470	43.470	42.930	0.510	1.187%	29.91万	0.00亿	0.000%
2026-07-27	41.950	42.960	43.220	41.850	1.010	2.408%	26.84万	0.00亿	0.000%
2026-07-24	43.210	41.950	43.900	41.950	-1.560	-3.585%	33.39万	0.00亿	0.000%
2026-07-23	43.220	43.510	43.580	42.520	0.290	0.671%	34.27万	0.00亿	0.000%
2026-07-22	43.190	43.220	43.700	42.570	-0.060	-0.139%	48.22万	0.00亿	0.000%
2026-07-21	43.700	43.280	44.260	42.560	-0.980	-2.214%	64.12万	0.00亿	0.000%
2026-07-20	44.910	44.260	45.440	43.620	-0.640	-1.425%	54.41万	0.00亿	0.000%
2026-07-17	46.370	44.900	46.850	44.620	-1.950	-4.162%	96.52万	0.00亿	0.000%
2026-07-16	44.110	46.850	47.100	43.900	2.500	5.637%	124.74万	0.00亿	0.000%
2026-07-15	42.400	44.350	44.600	41.910	1.920	4.525%	67.77万	0.00亿	0.000%
2026-07-14	41.650	42.430	42.500	41.030	1.120	2.711%	37.17万	0.00亿	0.000%
2026-07-13	42.290	41.310	42.780	41.300	-0.980	-2.317%	50.17万	0.00亿	0.000%
2026-07-10	41.860	42.290	43.200	40.570	0.680	1.634%	67.36万	0.00亿	0.000%
2026-07-09	42.120	41.610	42.610	41.000	-0.510	-1.211%	35.86万	0.00亿	0.000%
2026-07-08	42.520	42.120	43.120	42.070	-0.690	-1.612%	26.75万	0.00亿	0.000%
2026-07-07	43.450	42.810	44.400	41.700	-1.150	-2.616%	81.09万	0.00亿	0.000%
2026-07-06	44.000	43.960	44.760	43.500	0.280	0.641%	65.68万	0.00亿	0.000%
2026-07-03	43.280	43.680	43.730	42.460	0.990	2.319%	44.43万	0.00亿	0.000%
2026-07-02	42.660	42.690	43.650	42.500	0.160	0.376%	36.75万	0.00亿	0.000%
2026-07-01	41.470	42.530	42.840	40.830	1.450	3.530%	57.57万	0.00亿	0.000%
2026-06-30	41.650	41.080	41.780	40.540	-0.570	-1.369%	55.85万	0.00亿	0.000%
2026-06-29	41.000	41.650	42.560	39.800	0.650	1.585%	64.45万	0.00亿	0.000%
2026-06-26	41.280	41.000	41.550	40.710	-0.450	-1.086%	30.37万	0.00亿	0.000%
2026-06-25	42.530	41.450	42.890	41.150	-1.090	-2.562%	55.03万	0.00亿	0.000%
2026-06-24	44.060	42.540	44.430	42.260	-1.350	-3.076%	55.57万	0.00亿	0.000%
2026-06-23	43.770	43.890	45.220	43.590	0.110	0.251%	65.15万	0.00亿	0.000%
2026-06-22	44.300	43.780	44.310	42.840	-0.640	-1.441%	62.61万	0.00亿	0.000%
2026-06-18	45.000	44.420	45.580	44.300	-0.780	-1.726%	45.73万	0.00亿	0.000%
2026-06-17	46.360	45.200	46.460	45.110	-1.160	-2.502%	39.93万	0.00亿	0.000%
2026-06-16	46.860	46.360	46.910	46.200	-0.680	-1.446%	27.24万	0.00亿	0.000%
2026-06-15	47.010	47.040	47.630	46.810	-0.150	-0.318%	42.06万	0.00亿	0.000%
2026-06-12	47.280	47.190	47.450	46.670	0.310	0.661%	48.29万	0.00亿	0.000%
2026-06-11	48.430	46.880	48.430	46.880	-1.550	-3.200%	26.61万	0.00亿	0.000%
2026-06-10	48.700	48.430	48.950	47.200	-0.560	-1.143%	40.97万	0.00亿	0.000%
2026-06-09	47.900	48.990	49.110	47.660	0.790	1.639%	29.70万	0.00亿	0.000%
2026-06-08	49.210	48.200	49.850	47.850	-1.450	-2.920%	33.00万	0.00亿	0.000%
2026-06-05	48.780	49.650	50.200	47.660	0.870	1.784%	59.52万	0.00亿	0.000%
2026-06-04	48.270	48.780	49.000	47.200	0.500	1.036%	40.17万	0.00亿	0.000%
2026-06-03	49.220	48.280	49.250	48.120	-0.940	-1.910%	48.36万	0.00亿	0.000%
2026-06-02	47.850	49.220	49.270	46.950	1.800	3.796%	70.89万	0.00亿	0.000%
2026-06-01	47.100	47.420	47.830	46.530	0.941	2.025%	41.62万	0.00亿	0.000%
2026-05-29	47.729	46.479	47.729	46.349	-0.160	-0.343%	43.29万	0.00亿	0.000%
2026-05-28	47.309	46.639	47.379	46.229	-0.550	-1.166%	51.99万	0.00亿	0.000%
2026-05-27	47.479	47.189	47.909	46.829	-0.450	-0.945%	45.53万	0.00亿	0.000%
2026-05-26	48.179	47.639	48.989	47.149	-0.850	-1.753%	54.93万	0.00亿	0.000%
2026-05-25	48.849	48.489	49.589	48.179	-0.340	-0.696%	40.21万	0.00亿	0.000%
2026-05-22	48.709	48.829	49.319	48.429	0.190	0.391%	41.99万	0.00亿	0.000%
2026-05-21	50.099	48.639	50.869	48.629	-1.720	-3.415%	58.58万	0.00亿	0.000%
2026-05-20	51.289	50.359	51.329	49.929	-1.120	-2.176%	53.64万	0.00亿	0.000%
2026-05-19	51.479	51.479	52.029	51.039	-0.040	-0.078%	34.47万	0.00亿	0.000%
2026-05-18	52.839	51.519	53.029	51.309	-1.520	-2.866%	50.50万	0.00亿	0.000%
2026-05-15	53.539	53.039	54.109	53.039	-0.830	-1.541%	32.43万	0.00亿	0.000%
2026-05-14	54.829	53.869	54.829	53.769	-0.740	-1.355%	34.30万	0.00亿	0.000%
2026-05-13	54.869	54.609	54.889	54.099	0.260	0.478%	34.03万	0.00亿	0.000%
2026-05-12	55.429	54.349	56.229	54.339	-1.790	-3.189%	76.38万	0.00亿	0.000%
2026-05-11	55.829	56.139	56.399	54.779	0.310	0.555%	101.96万	0.00亿	0.000%
2026-05-08	53.469	55.829	55.999	53.339	2.360	4.414%	135.94万	0.00亿	0.000%
2026-05-07	53.229	53.469	53.949	53.229	-0.740	-1.365%	82.76万	0.00亿	0.000%
2026-05-06	53.439	54.209	54.579	52.589	1.170	2.206%	101.01万	0.00亿	0.000%
2026-04-30	54.229	53.039	54.229	52.919	-0.750	-1.394%	43.28万	0.00亿	0.000%
2026-04-29	53.219	53.789	54.129	53.039	0.340	0.636%	32.05万	0.00亿	0.000%
2026-04-28	53.459	53.449	53.879	53.039	0.250	0.470%	52.48万	0.00亿	0.000%
2026-04-27	54.899	53.199	54.899	53.109	-1.710	-3.114%	64.85万	0.00亿	0.000%
2026-04-24	55.989	54.909	55.989	54.759	-0.760	-1.365%	38.51万	0.00亿	0.000%
2026-04-23	56.179	55.669	56.229	55.609	-0.570	-1.014%	33.00万	0.00亿	0.000%
2026-04-22	56.239	56.239	56.409	55.919	-0.200	-0.354%	26.33万	0.00亿	0.000%
2026-04-21	56.269	56.439	56.829	55.609	0.160	0.284%	49.38万	0.00亿	0.000%
2026-04-20	57.929	56.279	57.929	55.759	-3.950	-6.558%	142.37万	0.00亿	0.000%
2026-04-17	60.279	60.229	60.409	59.779	-0.060	-0.100%	18.94万	0.00亿	0.000%
2026-04-16	59.979	60.289	60.359	59.659	0.360	0.601%	21.85万	0.00亿	0.000%
2026-04-15	59.999	59.929	60.129	59.589	0.190	0.318%	23.93万	0.00亿	0.000%
2026-04-14	60.109	59.739	60.239	59.289	-0.020	-0.033%	33.33万	0.00亿	0.000%
2026-04-13	60.619	59.759	60.619	59.529	-0.920	-1.516%	31.32万	0.00亿	0.000%
2026-04-10	60.429	60.679	61.429	60.429	0.000	0.000%	31.67万	0.00亿	0.000%
2026-04-09	61.029	60.469	61.369	60.249	0.000	0.000%	43.98万	0.00亿	0.000%
2026-04-08	60.529	62.769	62.769	60.289	0.000	0.000%	52.28万	0.00亿	0.000%
2026-04-07	60.029	59.879	60.329	59.479	0.000	0.000%	14.94万	0.00亿	0.000%
2026-04-03	62.119	59.789	62.209	59.329	0.000	0.000%	38.23万	0.00亿	0.000%
2026-04-02	62.829	62.119	63.219	61.689	0.000	0.000%	28.83万	0.00亿	0.000%
2026-04-01	62.559	62.829	63.409	61.909	0.000	0.000%	49.01万	0.00亿	0.000%