奥普特（688686）历史行情

以下为奥普特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
2026-10-05	130.740	128.400	132.490	128.100	-2.740	-2.089%	63.54万	0.83亿	0.520%
2026-10-02	130.740	128.400	132.490	128.100	-2.740	-2.089%	63.54万	0.83亿	0.520%
2026-10-01	130.740	128.400	132.490	128.100	-2.740	-2.089%	63.54万	0.83亿	0.520%
2026-09-30	130.740	128.400	132.490	128.100	-2.740	-2.089%	63.54万	0.00亿	0.000%
2026-09-29	131.600	131.140	132.200	127.890	1.130	0.869%	93.38万	0.00亿	0.000%
2026-09-28	136.630	130.010	137.320	127.880	-6.290	-4.615%	147.12万	0.00亿	0.000%
2026-09-27	140.000	136.300	141.890	136.200	-5.490	-3.872%	91.44万	1.27亿	0.748%
2026-09-24	140.000	136.300	141.890	136.200	-5.490	-3.872%	91.44万	0.00亿	0.000%
2026-09-23	140.680	141.790	143.390	140.240	0.640	0.453%	91.71万	0.00亿	0.000%
2026-09-22	142.000	141.150	145.680	140.130	0.450	0.320%	133.87万	0.00亿	0.000%
2026-09-21	142.440	140.700	145.100	139.330	-3.100	-2.156%	181.65万	0.00亿	0.000%
2026-09-18	142.940	143.800	146.600	138.880	1.520	1.068%	167.41万	0.00亿	0.000%
2026-09-17	140.500	142.280	146.290	140.500	0.960	0.679%	117.18万	0.00亿	0.000%
2026-09-16	143.220	141.320	144.220	139.000	0.700	0.498%	121.53万	0.00亿	0.000%
2026-09-15	138.800	140.620	143.000	137.810	1.520	1.093%	157.39万	0.00亿	0.000%
2026-09-14	135.000	139.100	142.000	132.200	2.050	1.496%	173.73万	0.00亿	0.000%
2026-09-11	138.250	137.050	140.050	134.000	-3.630	-2.580%	191.68万	0.00亿	0.000%
2026-09-10	142.510	140.680	145.200	139.760	-2.700	-1.883%	155.06万	0.00亿	0.000%
2026-09-09	145.750	143.380	149.800	142.400	-2.430	-1.667%	158.97万	0.00亿	0.000%
2026-09-08	151.780	145.810	152.800	145.300	-6.170	-4.060%	177.48万	0.00亿	0.000%
2026-09-07	144.360	151.980	157.220	144.360	9.450	6.630%	253.09万	0.00亿	0.000%
2026-09-04	149.700	142.530	151.770	141.360	-5.970	-4.020%	179.68万	0.00亿	0.000%
2026-09-03	148.700	148.500	152.680	145.890	0.050	0.034%	166.39万	0.00亿	0.000%
2026-09-02	148.310	148.450	156.460	146.450	-2.890	-1.910%	234.97万	0.00亿	0.000%
2026-09-01	151.800	151.340	156.450	148.300	1.390	0.927%	284.15万	0.00亿	0.000%
2026-08-31	134.950	149.950	150.780	133.600	14.150	10.420%	299.29万	0.00亿	0.000%
2026-08-28	134.820	135.800	145.800	134.820	-1.050	-0.767%	216.60万	0.00亿	0.000%
2026-08-27	131.800	136.850	136.980	128.600	5.510	4.195%	221.97万	0.00亿	0.000%
2026-08-26	127.160	131.340	131.400	123.300	4.190	3.295%	284.05万	0.00亿	0.000%
2026-08-25	116.980	127.150	128.730	116.590	8.120	6.822%	305.65万	0.00亿	0.000%
2026-08-24	122.730	119.030	126.500	117.580	-3.780	-3.078%	245.80万	0.00亿	0.000%
2026-08-21	122.310	122.810	125.770	118.000	-0.660	-0.535%	211.98万	0.00亿	0.000%
2026-08-20	117.800	123.470	126.400	115.810	8.670	7.552%	309.56万	0.00亿	0.000%
2026-08-19	120.800	114.800	123.680	113.130	-8.600	-6.969%	165.38万	0.00亿	0.000%
2026-08-18	124.850	123.400	125.030	120.920	-1.390	-1.114%	155.36万	0.00亿	0.000%
2026-08-17	116.010	124.790	126.200	115.880	8.860	7.643%	150.72万	0.00亿	0.000%
2026-08-14	116.150	115.930	117.800	113.820	1.130	0.984%	81.13万	0.00亿	0.000%
2026-08-13	118.510	114.800	119.160	113.900	-2.000	-1.712%	134.64万	0.00亿	0.000%
2026-08-12	115.830	116.800	118.680	115.830	0.790	0.681%	109.87万	0.00亿	0.000%
2026-08-11	112.500	116.010	117.950	112.310	2.510	2.211%	137.13万	0.00亿	0.000%
2026-08-10	119.800	113.500	119.800	110.400	-6.300	-5.259%	206.15万	0.00亿	0.000%
2026-08-07	117.300	119.800	120.480	114.600	4.020	3.472%	174.69万	0.00亿	0.000%
2026-08-06	112.620	115.780	117.800	110.230	1.900	1.668%	183.10万	0.00亿	0.000%
2026-08-05	106.790	113.880	116.460	106.790	6.820	6.370%	163.92万	0.00亿	0.000%
2026-08-04	103.280	107.060	108.160	102.800	4.690	4.581%	148.24万	0.00亿	0.000%
2026-08-03	104.240	102.370	107.210	101.230	-1.330	-1.283%	142.93万	0.00亿	0.000%
2026-07-31	104.680	103.700	109.190	103.330	3.610	3.607%	180.34万	0.00亿	0.000%
2026-07-30	99.920	100.090	103.910	97.170	-3.700	-3.565%	178.00万	0.00亿	0.000%
2026-07-29	102.060	103.790	106.800	98.150	-2.750	-2.581%	278.59万	0.00亿	0.000%
2026-07-28	113.800	106.540	113.800	106.100	-7.760	-6.789%	267.60万	0.00亿	0.000%
2026-07-27	109.000	114.300	114.570	106.800	7.660	7.183%	217.27万	0.00亿	0.000%
2026-07-24	109.810	106.640	111.650	105.980	-4.810	-4.316%	145.94万	0.00亿	0.000%
2026-07-23	113.480	111.450	116.980	110.420	-2.260	-1.988%	128.73万	0.00亿	0.000%
2026-07-22	119.010	113.710	120.800	112.980	-6.430	-5.352%	160.74万	0.00亿	0.000%
2026-07-21	116.750	120.140	121.050	110.030	2.620	2.229%	236.97万	0.00亿	0.000%
2026-07-20	124.530	117.520	126.760	112.720	-5.780	-4.688%	226.38万	0.00亿	0.000%
2026-07-17	132.400	123.300	133.290	121.450	-8.070	-6.143%	221.51万	0.00亿	0.000%
2026-07-16	134.710	131.370	137.790	130.120	-5.810	-4.235%	174.56万	0.00亿	0.000%
2026-07-15	140.980	137.180	141.800	135.540	-2.630	-1.881%	113.54万	0.00亿	0.000%
2026-07-14	138.670	139.810	144.290	134.400	-1.690	-1.194%	193.41万	0.00亿	0.000%
2026-07-13	150.580	141.500	150.580	140.100	-9.690	-6.409%	241.94万	0.00亿	0.000%
2026-07-10	155.830	151.190	160.800	151.170	-4.660	-2.990%	192.14万	0.00亿	0.000%
2026-07-09	150.050	155.850	156.680	146.160	6.400	4.282%	210.48万	0.00亿	0.000%
2026-07-08	151.600	149.450	157.130	146.170	-2.700	-1.775%	212.26万	0.00亿	0.000%
2026-07-07	154.970	152.150	158.800	150.850	-2.750	-1.775%	178.71万	0.00亿	0.000%
2026-07-06	165.590	154.900	165.590	153.300	-14.090	-8.338%	312.32万	0.00亿	0.000%
2026-07-03	161.770	168.990	175.280	160.020	4.190	2.542%	294.07万	0.00亿	0.000%
2026-07-02	168.850	164.800	175.310	161.360	-5.120	-3.013%	361.06万	0.00亿	0.000%
2026-07-01	170.970	169.920	186.800	167.800	1.730	1.029%	464.97万	0.00亿	0.000%
2026-06-30	165.300	168.190	173.800	158.480	5.500	3.381%	403.55万	0.00亿	0.000%
2026-06-29	155.800	162.690	169.490	154.020	8.690	5.643%	438.19万	0.00亿	0.000%
2026-06-26	154.570	154.000	160.800	150.800	-0.540	-0.349%	226.92万	0.00亿	0.000%
2026-06-25	153.090	154.540	161.620	152.320	1.220	0.796%	177.57万	0.00亿	0.000%
2026-06-24	153.270	153.320	157.800	149.670	-0.410	-0.267%	167.56万	0.00亿	0.000%
2026-06-23	152.610	153.730	157.650	148.290	0.900	0.589%	203.00万	0.00亿	0.000%
2026-06-22	158.700	152.830	160.410	147.920	-5.650	-3.565%	306.03万	0.00亿	0.000%
2026-06-18	158.640	158.480	164.240	154.150	1.190	0.757%	342.24万	0.00亿	0.000%
2026-06-17	149.800	157.290	160.600	148.300	7.720	5.161%	380.34万	0.00亿	0.000%
2026-06-16	138.900	149.570	153.130	138.010	10.570	7.604%	393.82万	0.00亿	0.000%
2026-06-15	124.260	139.000	139.190	124.260	14.700	11.826%	297.12万	0.00亿	0.000%
2026-06-12	125.530	124.300	130.250	122.900	0.380	0.307%	227.11万	0.00亿	0.000%
2026-06-11	125.800	123.920	128.600	122.500	-3.880	-3.036%	192.58万	0.00亿	0.000%
2026-06-10	131.800	127.800	132.690	123.350	-5.000	-3.765%	246.63万	0.00亿	0.000%
2026-06-09	136.550	132.800	137.240	131.600	-1.070	-0.799%	225.29万	0.00亿	0.000%
2026-06-08	130.650	133.870	135.820	130.460	-3.890	-2.824%	285.06万	0.00亿	0.000%
2026-06-05	134.700	137.760	142.800	128.940	1.340	0.982%	376.73万	0.00亿	0.000%
2026-06-04	137.260	136.420	140.780	134.850	-4.460	-3.166%	295.80万	0.00亿	0.000%
2026-06-03	136.920	140.880	147.300	136.920	2.420	1.748%	271.35万	0.00亿	0.000%
2026-06-02	139.700	138.460	141.570	134.670	-0.230	-0.166%	226.55万	0.00亿	0.000%
2026-06-01	144.810	138.690	151.700	137.830	-10.600	-7.100%	317.78万	0.00亿	0.000%
2026-05-29	154.300	149.290	154.400	145.950	-4.520	-2.939%	271.11万	0.00亿	0.000%
2026-05-28	154.310	153.810	166.460	146.800	0.510	0.333%	458.79万	0.00亿	0.000%
2026-05-27	149.800	153.300	155.600	147.800	1.960	1.295%	298.68万	0.00亿	0.000%
2026-05-26	150.800	151.340	152.400	145.910	-1.160	-0.761%	361.67万	0.00亿	0.000%
2026-05-25	154.070	152.500	156.480	141.540	-1.570	-1.019%	457.02万	0.00亿	0.000%
2026-05-22	135.800	154.070	157.980	133.780	17.270	12.624%	498.80万	0.00亿	0.000%
2026-05-21	134.940	136.800	140.700	133.510	2.270	1.687%	310.29万	0.00亿	0.000%
2026-05-20	136.810	134.530	136.810	132.770	-2.450	-1.789%	174.14万	0.00亿	0.000%
2026-05-19	132.800	136.980	137.350	130.250	3.880	2.915%	302.88万	0.00亿	0.000%
2026-05-18	121.960	133.100	134.800	119.830	10.960	8.973%	389.48万	0.00亿	0.000%
2026-05-15	117.080	122.140	126.290	117.080	5.595	4.801%	271.63万	0.00亿	0.000%
2026-05-14	119.825	116.545	120.445	116.305	-3.280	-2.737%	164.45万	0.00亿	0.000%
2026-05-13	119.805	119.825	121.605	117.285	0.000	0.000%	188.44万	0.00亿	0.000%
2026-05-12	123.165	119.825	123.465	119.035	-3.440	-2.791%	215.90万	0.00亿	0.000%
2026-05-11	115.925	123.265	124.145	115.415	9.030	7.905%	386.38万	0.00亿	0.000%
2026-05-08	111.155	114.235	115.765	110.065	3.080	2.771%	262.69万	0.00亿	0.000%
2026-05-07	108.645	111.155	112.245	106.965	2.750	2.537%	166.34万	0.00亿	0.000%
2026-05-06	109.265	108.405	111.865	107.765	-0.170	-0.157%	234.77万	0.00亿	0.000%
2026-04-30	107.265	108.575	110.145	104.245	2.910	2.754%	215.62万	0.00亿	0.000%
2026-04-29	101.265	105.665	108.465	101.265	2.430	2.354%	199.61万	0.00亿	0.000%
2026-04-28	105.125	103.235	106.065	101.975	-2.830	-2.668%	155.20万	0.00亿	0.000%
2026-04-27	103.315	106.065	107.245	102.485	2.750	2.662%	166.63万	0.00亿	0.000%
2026-04-24	103.815	103.315	106.265	102.665	-0.950	-0.911%	185.53万	0.00亿	0.000%
2026-04-23	108.165	104.265	108.715	103.465	-4.160	-3.837%	173.24万	0.00亿	0.000%
2026-04-22	108.675	108.425	110.265	107.065	-0.010	-0.009%	136.76万	0.00亿	0.000%
2026-04-21	106.155	108.435	109.815	106.155	1.250	1.166%	142.89万	0.00亿	0.000%
2026-04-20	110.235	107.185	110.235	105.615	-0.970	-0.897%	237.21万	0.00亿	0.000%
2026-04-17	105.285	108.155	112.565	104.275	4.580	4.422%	318.89万	0.00亿	0.000%
2026-04-16	102.565	103.575	105.945	101.845	1.090	1.064%	155.83万	0.00亿	0.000%
2026-04-15	105.405	102.485	105.765	102.265	-2.430	-2.316%	222.08万	0.00亿	0.000%
2026-04-14	107.255	104.915	109.265	102.265	-2.010	-1.880%	330.11万	0.00亿	0.000%
2026-04-13	99.725	106.925	110.075	99.075	5.930	5.872%	360.02万	0.00亿	0.000%
2026-04-10	95.385	100.995	102.445	95.385	7.470	7.987%	203.98万	0.00亿	0.000%
2026-04-09	93.565	93.525	95.265	92.265	-1.150	-1.215%	100.87万	0.00亿	0.000%
2026-04-08	90.815	94.675	95.115	90.815	6.230	7.044%	144.02万	0.00亿	0.000%
2026-04-07	89.255	88.445	90.145	88.025	0.000	0.000%	68.18万	0.00亿	0.000%
2026-04-03	89.875	89.255	91.895	89.085	0.000	0.000%	68.78万	0.00亿	0.000%
2026-04-02	90.765	91.025	94.955	89.965	0.000	0.000%	150.74万	0.00亿	0.000%
2026-04-01	91.075	91.585	92.215	90.095	0.000	0.000%	106.47万	0.00亿	0.000%