| 股票名称 | 代码 688322 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 奥比中光-W | 2026-06-23 二 | 125.01 | 128.04 | 122.88 | 126.63 | 118.64 | -4.03% | 6.19% | 19734711 | 242311万 | 391.59 | 492.93 | 366.24 | | 2 | 奥比中光-W | 2026-06-22 一 | 132.34 | 133.73 | 128.04 | 139.90 | 125.49 | -4.25% | 8.73% | 27823858 | 364957万 | 408.03 | 513.63 | 381.62 | | 3 | 奥比中光-W | 2026-06-18 四 | 130.50 | 130.68 | 133.73 | 136.77 | 128.69 | 2.33% | 8.00% | 25488537 | 338528万 | 426.17 | 536.45 | 398.58 | | 4 | 奥比中光-W | 2026-06-17 三 | 130.00 | 132.18 | 130.68 | 133.20 | 127.20 | -1.13% | 6.68% | 21282108 | 276201万 | 416.45 | 524.22 | 389.49 | | 5 | 奥比中光-W | 2026-06-16 二 | 125.50 | 127.80 | 132.18 | 136.50 | 125.38 | 3.43% | 7.42% | 23645695 | 311882万 | 421.23 | 530.23 | 393.96 | | 6 | 奥比中光-W | 2026-06-15 一 | 122.98 | 122.98 | 127.80 | 128.80 | 120.50 | 3.92% | 7.48% | 23840875 | 299938万 | 407.27 | 512.66 | 380.9 | | 7 | 奥比中光-W | 2026-06-12 五 | 125.90 | 124.50 | 122.98 | 135.60 | 121.33 | -1.22% | 10.96% | 34918912 | 444792万 | 391.91 | 493.33 | 366.54 | | 8 | 奥比中光-W | 2026-06-11 四 | 130.00 | 134.51 | 124.50 | 130.79 | 123.22 | -7.44% | 9.23% | 29423700 | 369646万 | 396.75 | 499.42 | 371.07 | | 9 | 奥比中光-W | 2026-06-10 三 | 144.00 | 148.40 | 134.51 | 148.28 | 133.97 | -9.36% | 9.34% | 29760206 | 415591万 | 428.65 | 539.58 | 400.9 | | 10 | 奥比中光-W | 2026-06-09 二 | 136.00 | 144.17 | 148.40 | 150.00 | 130.00 | 2.93% | 11.54% | 36789077 | 519659万 | 472.92 | 595.3 | 442.3 | | 11 | 奥比中光-W | 2026-06-08 一 | 122.27 | 126.06 | 144.17 | 150.00 | 122.20 | 14.37% | 13.29% | 42346709 | 574309万 | 459.44 | 578.33 | 429.69 | | 12 | 奥比中光-W | 2026-06-05 五 | 117.00 | 114.55 | 126.06 | 133.28 | 110.20 | 10.05% | 11.24% | 35817018 | 434109万 | 401.72 | 505.68 | 375.72 | | 13 | 奥比中光-W | 2026-06-04 四 | 111.14 | 112.26 | 114.55 | 118.00 | 109.30 | 2.04% | 6.33% | 20182389 | 232559万 | 365.04 | 459.51 | 341.41 | | 14 | 奥比中光-W | 2026-06-03 三 | 104.28 | 103.23 | 112.26 | 116.54 | 103.50 | 8.75% | 8.13% | 25913156 | 289445万 | 357.75 | 450.32 | 334.59 | | 15 | 奥比中光-W | 2026-06-02 二 | 106.00 | 103.04 | 103.23 | 107.36 | 102.98 | 0.18% | 5.36% | 17090930 | 179550万 | 328.97 | 414.1 | 307.67 | | 16 | 奥比中光-W | 2026-06-01 一 | 110.00 | 111.47 | 103.04 | 110.94 | 102.89 | -7.56% | 7.91% | 25223175 | 267183万 | 328.36 | 413.34 | 307.11 | | 17 | 奥比中光-W | 2026-05-29 五 | 112.44 | 111.24 | 111.47 | 117.50 | 110.04 | 0.21% | 7.23% | 23028439 | 261222万 | 355.23 | 447.16 | 332.23 | | 18 | 奥比中光-W | 2026-05-28 四 | 112.60 | 112.50 | 111.24 | 113.00 | 108.55 | -1.12% | 5.85% | 18632247 | 206646万 | 354.5 | 446.23 | 331.55 | | 19 | 奥比中光-W | 2026-05-27 三 | 115.26 | 116.99 | 112.50 | 119.36 | 111.11 | -3.84% | 7.68% | 24470237 | 278701万 | 358.51 | 451.29 | 335.3 | | 20 | 奥比中光-W | 2026-05-26 二 | 119.00 | 118.29 | 116.99 | 124.20 | 114.01 | -1.10% | 9.20% | 29332623 | 346151万 | 372.82 | 469.3 | 348.68 | | 21 | 奥比中光-W | 2026-05-25 一 | 118.00 | 118.15 | 118.29 | 126.96 | 116.50 | 0.12% | 10.13% | 32284913 | 387122万 | 376.96 | 474.51 | 352.56 | | 22 | 奥比中光-W | 2026-05-22 五 | 110.00 | 109.60 | 118.15 | 121.21 | 107.48 | 7.80% | 8.89% | 28345923 | 327571万 | 376.52 | 473.95 | 352.14 | | 23 | 奥比中光-W | 2026-05-21 四 | 103.02 | 102.68 | 109.60 | 116.35 | 101.00 | 6.74% | 8.88% | 28302281 | 308027万 | 349.27 | 439.65 | 326.66 | | 24 | 奥比中光-W | 2026-05-20 三 | 98.98 | 100.71 | 102.68 | 107.21 | 97.00 | 1.96% | 7.29% | 23225821 | 236552万 | 327.22 | 411.89 | 306.03 | | 25 | 奥比中光-W | 2026-05-19 二 | 94.93 | 95.40 | 100.71 | 102.68 | 94.05 | 5.57% | 7.44% | 23695705 | 235843万 | 320.94 | 403.99 | 300.16 | | 26 | 奥比中光-W | 2026-05-18 一 | 88.60 | 89.00 | 95.40 | 96.72 | 87.00 | 7.19% | 8.29% | 26409194 | 247296万 | 304.02 | 382.69 | 284.34 | | 27 | 奥比中光-W | 2026-05-15 五 | 84.60 | 84.91 | 89.00 | 92.00 | 83.80 | 4.82% | 5.74% | 18285375 | 161954万 | 283.62 | 357.02 | 265.26 | | 28 | 奥比中光-W | 2026-05-14 四 | 87.87 | 87.65 | 84.91 | 88.51 | 84.89 | -3.13% | 2.79% | 8885055 | 76542万 | 270.59 | 340.61 | 253.07 | | 29 | 奥比中光-W | 2026-05-13 三 | 86.00 | 87.03 | 87.65 | 88.13 | 84.91 | 0.71% | 2.74% | 8728692 | 75677万 | 279.32 | 351.6 | 261.24 | | 30 | 奥比中光-W | 2026-05-12 二 | 88.05 | 87.18 | 87.03 | 88.59 | 86.21 | -0.17% | 2.76% | 8787554 | 76644万 | 277.34 | 349.12 | 259.39 | | 31 | 奥比中光-W | 2026-05-11 一 | 87.89 | 87.92 | 87.18 | 88.23 | 85.99 | -0.84% | 3.51% | 11192082 | 97559万 | 277.82 | 349.72 | 259.84 | | 32 | 奥比中光-W | 2026-05-08 五 | 86.50 | 86.50 | 87.92 | 90.02 | 85.45 | 1.64% | 4.58% | 14587590 | 128659万 | 280.18 | 352.69 | 262.04 | | 33 | 奥比中光-W | 2026-05-07 四 | 82.17 | 81.42 | 86.50 | 87.00 | 81.40 | 6.24% | 4.05% | 12899947 | 109673万 | 275.66 | 346.99 | 257.81 | | 34 | 奥比中光-W | 2026-05-06 三 | 80.01 | 79.58 | 81.42 | 84.16 | 79.60 | 2.31% | 2.91% | 9277374 | 75983万 | 259.47 | 326.61 | 242.67 | | 35 | 奥比中光-W | 2026-04-30 四 | 78.29 | 78.01 | 79.58 | 80.37 | 77.54 | 2.01% | 1.71% | 5436107 | 43157万 | 253.6 | 319.23 | 237.18 | | 36 | 奥比中光-W | 2026-04-29 三 | 76.03 | 76.66 | 78.01 | 78.57 | 76.01 | 1.76% | 1.52% | 4849073 | 37659万 | 248.6 | 312.93 | 232.51 | | 37 | 奥比中光-W | 2026-04-28 二 | 78.30 | 79.00 | 76.66 | 78.82 | 76.25 | -2.96% | 1.96% | 6244544 | 48138万 | 244.3 | 307.52 | 228.48 | | 38 | 奥比中光-W | 2026-04-27 一 | 77.07 | 77.18 | 79.00 | 80.10 | 77.07 | 2.36% | 1.94% | 6193925 | 48997万 | 251.75 | 316.9 | 235.46 | | 39 | 奥比中光-W | 2026-04-24 五 | 79.21 | 79.81 | 77.18 | 80.48 | 76.01 | -3.30% | 2.22% | 7065016 | 54695万 | 245.95 | 309.6 | 230.03 | | 40 | 奥比中光-W | 2026-04-23 四 | 82.50 | 82.65 | 79.81 | 82.91 | 79.21 | -3.44% | 2.35% | 7488080 | 60368万 | 254.34 | 320.15 | 250.3 | | 41 | 奥比中光-W | 2026-04-22 三 | 81.91 | 82.30 | 82.65 | 83.63 | 81.70 | 0.43% | 1.79% | 5702856 | 47053万 | 263.39 | 331.55 | 259.2 | | 42 | 奥比中光-W | 2026-04-21 二 | 83.60 | 84.16 | 82.30 | 83.80 | 81.01 | -2.21% | 2.13% | 6786414 | 55753万 | 262.27 | 330.14 | 258.1 | | 43 | 奥比中光-UW | 2026-04-20 一 | 85.98 | 84.74 | 84.16 | 86.22 | 83.33 | -0.68% | 2.34% | 7447110 | 62827万 | 268.2 | 337.6 | 263.94 | | 44 | 奥比中光-UW | 2026-04-17 五 | 83.00 | 83.54 | 84.74 | 85.51 | 82.87 | 1.44% | 2.13% | 6797832 | 57378万 | 270.05 | 339.93 | 267.47 | | 45 | 奥比中光-UW | 2026-04-16 四 | 82.69 | 81.30 | 83.54 | 84.49 | 81.82 | 2.76% | 2.24% | 7128785 | 59380万 | 266.22 | 335.12 | 263.69 | | 46 | 奥比中光-UW | 2026-04-15 三 | 82.81 | 82.22 | 81.30 | 83.49 | 80.88 | -1.12% | 1.88% | 6006427 | 49317万 | 259.08 | 326.13 | 256.62 | | 47 | 奥比中光-UW | 2026-04-14 二 | 83.08 | 82.41 | 82.22 | 83.22 | 80.51 | -0.23% | 2.24% | 7151609 | 58548万 | 262.02 | 329.82 | 259.52 | | 48 | 奥比中光-UW | 2026-04-13 一 | 79.52 | 80.68 | 82.41 | 83.99 | 79.23 | 2.14% | 2.83% | 9023750 | 73574万 | 262.62 | 330.58 | 260.12 | | 49 | 奥比中光-UW | 2026-04-10 五 | 79.24 | 77.64 | 80.68 | 82.79 | 79.01 | 3.92% | 2.31% | 7370062 | 59622万 | 257.11 | 323.64 | 254.66 | | 50 | 奥比中光-UW | 2026-04-03 五 | 75.54 | 75.53 | 76.13 | 76.28 | 74.41 | 0.79% | 1.02% | 3241482 | 24461万 | 242.61 | 305.39 | 240.3 | | 51 | 奥比中光-UW | 2026-04-02 四 | 77.80 | 77.98 | 75.53 | 78.50 | 75.05 | -3.14% | 1.40% | 4446564 | 34045万 | 240.7 | 302.98 | 238.4 | | 52 | 奥比中光-UW | 2026-04-01 三 | 76.50 | 75.00 | 77.98 | 78.19 | 76.20 | 3.97% | 1.65% | 5262987 | 40674万 | 248.5 | 312.81 | 246.14 | | 53 | 奥比中光-UW | 2026-03-31 二 | 75.62 | 75.87 | 75.00 | 77.49 | 75.00 | -1.15% | 1.22% | 3895484 | 29593万 | 239.01 | 300.86 | 236.73 | | 54 | 奥比中光-UW | 2026-03-30 一 | 73.50 | 75.65 | 75.87 | 76.97 | 73.43 | 0.29% | 1.34% | 4282808 | 32223万 | 241.78 | 304.35 | 239.48 | | 55 | 奥比中光-UW | 2026-03-27 五 | 74.00 | 75.49 | 75.65 | 76.38 | 73.89 | 0.21% | 1.32% | 4204212 | 31640万 | 241.08 | 303.47 | 238.78 | | 56 | 奥比中光-UW | 2026-03-26 四 | 77.05 | 76.69 | 75.49 | 78.48 | 75.15 | -1.56% | 1.82% | 5801242 | 44569万 | 240.57 | 302.82 | 238.28 | | 57 | 奥比中光-UW | 2026-03-25 三 | 74.98 | 74.66 | 76.69 | 77.30 | 73.52 | 2.72% | 1.84% | 5854630 | 44735万 | 244.39 | 307.64 | 242.06 | | 58 | 奥比中光-UW | 2026-03-24 二 | 76.21 | 74.70 | 74.66 | 76.63 | 72.45 | -0.05% | 2.21% | 7032355 | 51973万 | 237.92 | 299.49 | 235.66 | | 59 | 奥比中光-UW | 2026-03-23 一 | 74.00 | 73.85 | 74.70 | 78.58 | 73.63 | 1.15% | 3.55% | 11303804 | 86374万 | 238.05 | 299.65 | 235.78 | | 60 | 奥比中光-UW | 2026-03-20 五 | 76.23 | 75.65 | 73.85 | 76.89 | 73.66 | -2.38% | 1.53% | 4891519 | 36863万 | 235.34 | 296.25 | 233.1 | | 61 | 奥比中光-UW | 2026-03-19 四 | 76.88 | 78.99 | 75.65 | 77.80 | 75.21 | -4.23% | 1.55% | 4934954 | 37706万 | 241.08 | 303.47 | 238.78 | | 62 | 奥比中光-UW | 2026-03-18 三 | 78.42 | 77.99 | 78.99 | 79.20 | 78.00 | 1.28% | 1.08% | 3427631 | 26949万 | 251.72 | 316.86 | 249.32 | | 63 | 奥比中光-UW | 2026-03-17 二 | 80.90 | 80.00 | 77.99 | 81.48 | 77.91 | -2.51% | 1.30% | 4153572 | 32874万 | 248.54 | 312.85 | 246.17 | | 64 | 奥比中光-UW | 2026-03-16 一 | 80.68 | 80.68 | 80.00 | 80.68 | 78.51 | -0.84% | 1.50% | 4794671 | 38150万 | 254.94 | 320.92 | 252.51 | | 65 | 奥比中光-UW | 2026-03-13 五 | 80.98 | 81.97 | 80.68 | 82.60 | 80.45 | -1.57% | 1.05% | 3359879 | 27292万 | 257.11 | 323.64 | 254.66 | | 66 | 奥比中光-UW | 2026-03-12 四 | 83.00 | 83.16 | 81.97 | 83.93 | 81.01 | -1.43% | 1.21% | 3846105 | 31599万 | 261.22 | 328.82 | 258.73 | | 67 | 奥比中光-UW | 2026-03-11 三 | 84.02 | 84.20 | 83.16 | 85.46 | 82.89 | -1.24% | 1.21% | 3868395 | 32449万 | 265.01 | 333.59 | 262.49 | | 68 | 奥比中光-UW | 2026-03-10 二 | 83.05 | 81.66 | 84.20 | 84.50 | 82.39 | 3.11% | 1.64% | 5220560 | 43636万 | 268.33 | 337.76 | 265.77 | | 69 | 奥比中光-UW | 2026-03-09 一 | 79.90 | 83.00 | 81.66 | 82.49 | 78.70 | -1.61% | 1.84% | 5867627 | 46989万 | 260.23 | 327.57 | 257.75 | | 70 | 奥比中光-UW | 2026-03-06 五 | 84.00 | 84.38 | 83.00 | 84.55 | 82.82 | -1.64% | 1.32% | 4216957 | 35237万 | 264.5 | 332.95 | 261.98 | | 71 | 奥比中光-UW | 2026-03-05 四 | 83.88 | 82.17 | 84.38 | 85.22 | 83.27 | 2.69% | 1.71% | 5444296 | 45916万 | 268.9 | 338.49 | 266.34 | | 72 | 奥比中光-UW | 2026-03-04 三 | 81.50 | 82.27 | 82.17 | 83.73 | 81.12 | -0.12% | 1.71% | 5445577 | 44910万 | 261.86 | 329.62 | 259.36 | | 73 | 奥比中光-UW | 2026-03-03 二 | 88.57 | 88.52 | 82.27 | 89.83 | 82.26 | -7.06% | 2.97% | 9460030 | 80259万 | 262.18 | 330.02 | 259.68 | | 74 | 奥比中光-UW | 2026-03-02 一 | 89.00 | 91.07 | 88.52 | 89.92 | 88.00 | -2.80% | 1.97% | 6287961 | 55787万 | 282.09 | 355.09 | 279.4 | | 75 | 奥比中光-UW | 2026-02-27 五 | 90.70 | 91.55 | 91.07 | 92.88 | 90.33 | -0.52% | 1.67% | 5324695 | 48791万 | 290.22 | 365.32 | 346.54 | | 76 | 奥比中光-UW | 2026-02-26 四 | 91.00 | 91.35 | 91.55 | 92.03 | 89.65 | 0.22% | 1.83% | 5833915 | 53123万 | 291.75 | 367.25 | 348.37 | | 77 | 奥比中光-UW | 2026-02-25 三 | 91.92 | 92.10 | 91.35 | 92.70 | 89.59 | -0.81% | 2.14% | 6806517 | 61691万 | 291.11 | 366.45 | 347.61 | | 78 | 奥比中光-UW | 2026-02-24 二 | 99.99 | 96.77 | 92.10 | 99.99 | 91.20 | -4.83% | 3.53% | 11247398 | 104930万 | 293.5 | 369.45 | 350.46 |
|
行情刷新 | 流通股东
 |
