| 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-UW | 2024-04-26 五 | 26.81 | 27.16 | 27.99 | 28.16 | 26.75 | 3.06% | 1.85% | 4718065 | 13101万 | 71.5 | 111.96 | -40.58 | 2 | 奥比中光-UW | 2024-04-25 四 | 26.63 | 26.89 | 27.16 | 27.90 | 26.52 | 1.00% | 1.77% | 4526578 | 12367万 | 69.38 | 108.64 | -39.38 | 3 | 奥比中光-UW | 2024-04-24 三 | 26.63 | 26.24 | 26.89 | 27.08 | 26.09 | 2.48% | 2.02% | 5158984 | 13760万 | 68.69 | 107.56 | -38.99 | 4 | 奥比中光-UW | 2024-04-23 二 | 24.90 | 24.70 | 26.24 | 26.60 | 24.81 | 6.23% | 2.41% | 6154423 | 15861万 | 67.03 | 104.96 | -38.04 | 5 | 奥比中光-UW | 2024-04-22 一 | 24.46 | 24.91 | 24.70 | 25.06 | 23.78 | -0.84% | 1.43% | 3655909 | 8966万 | 63.1 | 98.8 | -35.81 | 6 | 奥比中光-UW | 2024-04-19 五 | 25.60 | 25.65 | 24.91 | 25.60 | 24.60 | -2.88% | 1.59% | 4071978 | 10168万 | 63.64 | 99.64 | -36.12 | 7 | 奥比中光-UW | 2024-04-18 四 | 25.89 | 25.59 | 25.65 | 26.35 | 24.54 | 0.23% | 2.34% | 5976095 | 15231万 | 65.53 | 102.6 | -37.19 | 8 | 奥比中光-UW | 2024-04-17 三 | 23.84 | 23.12 | 25.59 | 25.64 | 23.81 | 10.68% | 2.25% | 5749962 | 14248万 | 65.37 | 102.36 | -37.1 | 9 | 奥比中光-UW | 2024-04-16 二 | 24.08 | 24.45 | 23.12 | 24.39 | 23.05 | -5.44% | 1.95% | 4991375 | 11745万 | 59.06 | 92.48 | -33.52 | 10 | 奥比中光-UW | 2024-04-15 一 | 25.44 | 25.70 | 24.45 | 25.95 | 23.96 | -4.86% | 2.13% | 5442208 | 13484万 | 62.46 | 97.8 | -35.45 | 11 | 奥比中光-UW | 2024-04-12 五 | 26.01 | 25.80 | 25.70 | 26.48 | 25.40 | -0.39% | 1.58% | 3885647 | 10059万 | 63.2 | 102.8 | -37.26 | 12 | 奥比中光-UW | 2024-04-11 四 | 25.51 | 25.89 | 25.80 | 26.35 | 25.44 | -0.35% | 1.70% | 4180460 | 10881万 | 63.45 | 103.2 | -37.41 | 13 | 奥比中光-UW | 2024-04-10 三 | 27.06 | 27.03 | 25.89 | 27.20 | 25.61 | -4.22% | 2.30% | 5651408 | 14748万 | 63.67 | 103.56 | -37.54 | 14 | 奥比中光-UW | 2024-04-09 二 | 27.56 | 27.85 | 27.03 | 28.00 | 26.70 | -2.94% | 2.29% | 5628110 | 15271万 | 66.48 | 108.12 | -39.19 | 15 | 奥比中光-UW | 2024-04-08 一 | 28.41 | 28.40 | 27.85 | 28.62 | 27.71 | -1.94% | 1.58% | 3886430 | 10904万 | 68.49 | 111.4 | -40.62 | 16 | 奥比中光-UW | 2024-04-03 三 | 29.40 | 29.48 | 28.40 | 29.40 | 28.12 | -3.66% | 2.06% | 5069541 | 14496万 | 69.85 | 113.6 | -41.43 | 17 | 奥比中光-UW | 2024-04-02 二 | 30.60 | 30.83 | 29.48 | 30.79 | 29.25 | -4.38% | 2.18% | 5363765 | 15996万 | 72.5 | 117.92 | -43 | 18 | 奥比中光-UW | 2024-04-01 一 | 30.50 | 30.15 | 30.83 | 31.10 | 30.31 | 2.26% | 1.93% | 4750635 | 14612万 | 75.82 | 123.32 | -44.97 | 19 | 奥比中光-UW | 2024-03-29 五 | 30.61 | 30.63 | 30.15 | 30.89 | 29.73 | -1.57% | 1.99% | 4901923 | 14765万 | 74.15 | 120.6 | -43.98 | 20 | 奥比中光-UW | 2024-03-28 四 | 29.80 | 29.66 | 30.63 | 31.28 | 29.51 | 3.27% | 2.91% | 7158207 | 21893万 | 75.33 | 122.52 | -44.68 | 21 | 奥比中光-UW | 2024-03-27 三 | 32.22 | 32.20 | 29.66 | 32.68 | 29.60 | -7.89% | 3.53% | 8679002 | 26776万 | 72.94 | 118.64 | -43.26 | 22 | 奥比中光-UW | 2024-03-26 二 | 31.86 | 31.39 | 32.20 | 32.88 | 31.18 | 2.58% | 3.74% | 9196251 | 29574万 | 79.19 | 128.8 | -46.97 | 23 | 奥比中光-UW | 2024-03-25 一 | 32.25 | 32.51 | 31.39 | 33.24 | 31.24 | -3.45% | 3.44% | 8463942 | 27275万 | 77.2 | 125.56 | -45.79 | 24 | 奥比中光-UW | 2024-03-22 五 | 32.93 | 33.23 | 32.51 | 33.39 | 32.08 | -2.17% | 3.60% | 8842432 | 28914万 | 79.95 | 130.04 | -47.42 | 25 | 奥比中光-UW | 2024-03-21 四 | 34.80 | 34.60 | 33.23 | 35.15 | 33.02 | -3.96% | 4.61% | 11347616 | 38471万 | 81.72 | 132.92 | -48.47 | 26 | 奥比中光-UW | 2024-03-20 三 | 35.30 | 36.00 | 34.60 | 35.91 | 34.00 | -3.89% | 4.89% | 12032355 | 42064万 | 85.09 | 138.4 | -50.47 | 27 | 奥比中光-UW | 2024-03-19 二 | 36.31 | 37.60 | 36.00 | 37.18 | 35.00 | -4.26% | 6.85% | 16848723 | 60469万 | 88.54 | 144 | -52.51 | 28 | 奥比中光-UW | 2024-03-18 一 | 37.50 | 38.39 | 37.60 | 37.70 | 35.85 | -2.06% | 7.98% | 19616296 | 72270万 | 92.47 | 150.4 | -54.84 | 29 | 奥比中光-UW | 2024-03-15 五 | 34.98 | 34.67 | 38.39 | 38.88 | 34.05 | 10.73% | 9.17% | 22547996 | 83405万 | 94.41 | 153.56 | -56 | 30 | 奥比中光-UW | 2024-03-14 四 | 36.50 | 34.30 | 34.67 | 36.65 | 33.36 | 1.08% | 4.77% | 11720496 | 41124万 | 85.27 | 138.68 | -50.57 | 31 | 奥比中光-UW | 2024-03-08 五 | 32.50 | 33.06 | 32.99 | 33.43 | 31.80 | -0.21% | 4.33% | 10655011 | 34913万 | 81.13 | 131.96 | -48.12 | 32 | 奥比中光-UW | 2024-03-07 四 | 35.09 | 33.50 | 33.06 | 35.74 | 32.20 | -1.31% | 5.10% | 12539081 | 42619万 | 81.31 | 132.24 | -48.22 | 33 | 奥比中光-UW | 2024-03-06 三 | 31.40 | 31.98 | 33.50 | 34.99 | 31.08 | 4.75% | 4.80% | 11814372 | 39041万 | 82.39 | 134 | -48.86 | 34 | 奥比中光-UW | 2024-03-05 二 | 32.40 | 32.90 | 31.98 | 32.88 | 31.39 | -2.80% | 2.78% | 6834383 | 21956万 | 78.65 | 127.92 | -46.65 | 35 | 奥比中光-UW | 2024-03-04 一 | 31.88 | 31.97 | 32.90 | 33.00 | 31.18 | 2.91% | 3.05% | 7502121 | 24140万 | 80.91 | 131.6 | -47.99 | 36 | 奥比中光-UW | 2024-03-01 五 | 30.94 | 30.63 | 31.97 | 32.20 | 30.80 | 4.37% | 2.67% | 6571988 | 20734万 | 78.62 | 127.88 | -46.63 | 37 | 奥比中光-UW | 2024-02-29 四 | 28.80 | 29.20 | 30.63 | 30.88 | 28.80 | 4.90% | 2.42% | 5940739 | 17931万 | 75.33 | 122.52 | -44.68 | 38 | 奥比中光-UW | 2024-02-28 三 | 32.14 | 32.39 | 29.20 | 32.70 | 29.10 | -9.85% | 3.96% | 9749655 | 30191万 | 71.81 | 116.8 | -42.59 | 39 | 奥比中光-UW | 2024-02-27 二 | 31.58 | 31.95 | 32.39 | 32.60 | 30.92 | 1.38% | 3.79% | 9318262 | 29544万 | 79.66 | 129.56 | -47.25 | 40 | 奥比中光-UW | 2024-02-26 一 | 33.99 | 29.15 | 31.95 | 34.00 | 31.27 | 9.61% | 6.04% | 14856538 | 48363万 | 78.58 | 127.8 | -46.23 | 41 | 奥比中光-UW | 2024-02-23 五 | 28.10 | 27.50 | 29.15 | 29.15 | 27.29 | 6.00% | 3.10% | 7623784 | 21481万 | 71.69 | 116.6 | -42.18 | 42 | 奥比中光-UW | 2024-02-22 四 | 25.70 | 25.83 | 27.50 | 27.50 | 25.70 | 6.47% | 2.29% | 5624962 | 15045万 | 67.63 | 110 | -39.79 | 43 | 奥比中光-UW | 2024-02-21 三 | 25.15 | 25.75 | 25.83 | 26.90 | 25.09 | 0.31% | 2.58% | 6348998 | 16517万 | 63.52 | 103.32 | -37.38 | 44 | 奥比中光-UW | 2024-02-20 二 | 25.44 | 25.52 | 25.75 | 26.08 | 24.61 | 0.90% | 1.89% | 4653328 | 11836万 | 63.33 | 103 | -37.26 | 45 | 奥比中光-UW | 2024-02-19 一 | 24.82 | 24.26 | 25.52 | 25.79 | 24.73 | 5.19% | 2.33% | 5724806 | 14435万 | 62.74 | 102.08 | -36.93 | 46 | 奥比中光-UW | 2024-02-08 四 | 22.65 | 22.78 | 24.26 | 24.88 | 22.65 | 6.50% | 2.30% | 5656772 | 13676万 | 59.65 | 97.04 | -35.1 | 47 | 奥比中光-UW | 2024-02-07 三 | 21.68 | 21.51 | 22.78 | 23.50 | 21.51 | 5.90% | 2.61% | 6408347 | 14584万 | 56.01 | 91.12 | -32.96 | 48 | 奥比中光-UW | 2024-02-06 二 | 19.58 | 19.86 | 21.51 | 22.38 | 18.83 | 8.31% | 2.49% | 6111729 | 12520万 | 52.88 | 86.04 | -31.13 | 49 | 奥比中光-UW | 2024-02-05 一 | 22.20 | 22.56 | 19.86 | 22.38 | 19.46 | -11.97% | 2.58% | 6349088 | 13053万 | 48.83 | 79.44 | -28.74 | 50 | 奥比中光-UW | 2024-02-02 五 | 24.64 | 24.54 | 22.56 | 24.96 | 21.64 | -8.07% | 2.92% | 7190233 | 16572万 | 55.47 | 90.24 | -32.65 | 51 | 奥比中光-UW | 2024-02-01 四 | 24.20 | 23.76 | 24.54 | 25.03 | 23.50 | 3.28% | 1.76% | 4338551 | 10636万 | 60.33 | 98.16 | -35.51 | 52 | 奥比中光-UW | 2024-01-31 三 | 25.40 | 25.40 | 23.76 | 25.47 | 23.76 | -6.46% | 1.48% | 3648899 | 8957万 | 58.42 | 95.04 | -34.38 | 53 | 奥比中光-UW | 2024-01-30 二 | 24.90 | 26.15 | 25.40 | 26.15 | 24.60 | -2.87% | 1.40% | 3433200 | 8779万 | 62.45 | 101.6 | -36.75 | 54 | 奥比中光-UW | 2024-01-29 一 | 27.96 | 27.52 | 26.15 | 27.96 | 26.13 | -4.98% | 1.57% | 3869261 | 10345万 | 64.29 | 104.6 | -37.84 | 55 | 奥比中光-UW | 2024-01-26 五 | 28.59 | 28.80 | 27.52 | 28.79 | 27.32 | -4.44% | 1.40% | 3436249 | 9604万 | 67.66 | 110.08 | -39.82 | 56 | 奥比中光-UW | 2024-01-25 四 | 27.88 | 27.93 | 28.80 | 28.94 | 27.50 | 3.11% | 1.26% | 3092929 | 8795万 | 70.81 | 115.2 | -41.67 | 57 | 奥比中光-UW | 2024-01-24 三 | 28.51 | 28.33 | 27.93 | 28.86 | 26.91 | -1.41% | 1.55% | 3819354 | 10553万 | 68.67 | 111.72 | -40.42 | 58 | 奥比中光-UW | 2024-01-23 二 | 27.82 | 27.80 | 28.33 | 29.14 | 27.43 | 1.91% | 1.65% | 4060488 | 11454万 | 69.65 | 113.32 | -40.99 | 59 | 奥比中光-UW | 2024-01-22 一 | 29.31 | 29.31 | 27.80 | 29.66 | 27.30 | -5.15% | 1.92% | 4728990 | 13488万 | 68.35 | 111.2 | -40.23 | 60 | 奥比中光-UW | 2024-01-19 五 | 30.37 | 30.48 | 29.31 | 30.43 | 29.31 | -3.84% | 1.20% | 2960727 | 8807万 | 72.06 | 117.24 | -42.41 | 61 | 奥比中光-UW | 2024-01-18 四 | 29.90 | 29.90 | 30.48 | 30.53 | 28.82 | 1.94% | 1.67% | 4117700 | 12221万 | 74.94 | 121.92 | -44.11 | 62 | 奥比中光-UW | 2024-01-17 三 | 31.43 | 31.33 | 29.90 | 31.43 | 29.90 | -4.56% | 1.21% | 2964386 | 9062万 | 73.51 | 119.6 | -43.27 | 63 | 奥比中光-UW | 2024-01-16 二 | 30.71 | 30.84 | 31.33 | 31.70 | 30.71 | 1.59% | 1.57% | 3850918 | 12029万 | 77.03 | 125.32 | -45.34 | 64 | 奥比中光-UW | 2024-01-15 一 | 30.66 | 30.70 | 30.84 | 31.50 | 30.42 | 0.46% | 1.04% | 2557831 | 7917万 | 75.82 | 123.36 | -44.63 | 65 | 奥比中光-UW | 2024-01-12 五 | 32.56 | 32.76 | 30.70 | 32.62 | 30.70 | -6.29% | 2.32% | 5715492 | 17900万 | 75.48 | 122.8 | -44.42 | 66 | 奥比中光-UW | 2024-01-11 四 | 32.34 | 32.37 | 32.76 | 33.58 | 32.34 | 1.20% | 1.62% | 3981101 | 13125万 | 80.54 | 131.04 | -47.4 | 67 | 奥比中光-UW | 2024-01-10 三 | 32.20 | 32.50 | 32.37 | 33.32 | 31.68 | -0.40% | 1.74% | 4274152 | 13915万 | 79.59 | 129.48 | -46.84 | 68 | 奥比中光-UW | 2024-01-09 二 | 32.00 | 31.22 | 32.50 | 32.80 | 31.80 | 4.10% | 1.97% | 4851552 | 15702万 | 79.91 | 130 | -47.03 | 69 | 奥比中光-UW | 2024-01-08 一 | 32.10 | 32.47 | 31.22 | 32.47 | 30.90 | -3.85% | 2.26% | 5551323 | 17464万 | 76.76 | 124.88 | -45.18 | 70 | 奥比中光-UW | 2024-01-05 五 | 33.49 | 33.83 | 32.47 | 34.32 | 32.38 | -4.02% | 2.32% | 5078204 | 16925万 | 71.07 | 129.88 | -46.99 | 71 | 奥比中光-UW | 2024-01-04 四 | 34.13 | 34.09 | 33.83 | 34.75 | 33.30 | -0.76% | 2.19% | 4788137 | 16253万 | 74.05 | 135.32 | -48.95 | 72 | 奥比中光-UW | 2024-01-03 三 | 35.99 | 36.10 | 34.09 | 36.54 | 33.69 | -5.57% | 3.42% | 7496657 | 26085万 | 74.62 | 136.36 | -49.33 | 73 | 奥比中光-UW | 2024-01-02 二 | 37.99 | 37.58 | 36.10 | 38.00 | 36.03 | -3.94% | 2.69% | 5884079 | 21659万 | 79.02 | 144.4 | -52.24 | 74 | 奥比中光-UW | 2023-12-29 五 | 36.00 | 35.94 | 37.58 | 37.90 | 36.00 | 4.56% | 5.65% | 12370582 | 46073万 | 82.26 | 150.32 | -54.38 | 75 | 奥比中光-UW | 2023-12-28 四 | 33.95 | 34.37 | 35.94 | 36.35 | 33.59 | 4.57% | 3.73% | 8165342 | 28743万 | 78.67 | 143.76 | -52.01 | 76 | 奥比中光-UW | 2023-12-27 三 | 34.10 | 34.12 | 34.37 | 35.27 | 33.75 | 0.73% | 2.15% | 4706694 | 16271万 | 75.23 | 137.48 | -49.73 | 77 | 奥比中光-UW | 2023-12-26 二 | 35.83 | 35.99 | 34.12 | 36.00 | 33.81 | -5.20% | 2.97% | 6492890 | 22509万 | 74.69 | 136.48 | -49.37 | 78 | 奥比中光-UW | 2023-12-25 一 | 34.50 | 34.11 | 35.99 | 36.79 | 34.50 | 5.51% | 4.15% | 9094061 | 32630万 | 78.78 | 143.96 | -52.08 | 79 | 奥比中光-UW | 2023-12-22 五 | 33.73 | 33.68 | 34.11 | 35.99 | 33.70 | 1.28% | 4.23% | 9259254 | 32393万 | 74.66 | 136.44 | -49.36 | 80 | 奥比中光-UW | 2023-12-21 四 | 33.40 | 33.79 | 33.68 | 34.35 | 32.52 | -0.33% | 2.36% | 5160811 | 17173万 | 73.72 | 134.72 | -48.74 | 81 | 奥比中光-UW | 2023-12-20 三 | 33.13 | 33.10 | 33.79 | 35.40 | 33.03 | 2.08% | 3.71% | 8115703 | 27738万 | 73.96 | 135.16 | -48.9 | 82 | 奥比中光-UW | 2023-12-19 二 | 32.58 | 32.39 | 33.10 | 33.13 | 31.52 | 2.19% | 2.40% | 5253642 | 17033万 | 72.45 | 132.4 | -47.9 | 83 | 奥比中光-UW | 2023-12-18 一 | 34.97 | 34.58 | 32.39 | 34.97 | 32.12 | -6.33% | 3.18% | 6959866 | 23163万 | 70.9 | 129.56 | -46.87 | 84 | 奥比中光-UW | 2023-12-15 五 | 35.50 | 35.36 | 34.58 | 35.61 | 34.50 | -2.21% | 2.08% | 4553660 | 15920万 | 75.69 | 138.32 | -50.04 | 85 | 奥比中光-UW | 2023-12-14 四 | 36.50 | 36.75 | 35.36 | 37.23 | 35.00 | -3.78% | 3.65% | 7981677 | 28708万 | 77.4 | 141.44 | -51.17 | 86 | 奥比中光-UW | 2023-12-13 三 | 36.99 | 36.01 | 36.75 | 38.05 | 36.33 | 2.05% | 4.52% | 9899512 | 36843万 | 80.44 | 147 | -53.18 | 87 | 奥比中光-UW | 2023-12-12 二 | 36.24 | 35.79 | 36.01 | 38.20 | 35.81 | 0.61% | 3.22% | 7037747 | 25931万 | 78.82 | 144.04 | -52.11 | 88 | 奥比中光-UW | 2023-12-11 一 | 35.40 | 35.45 | 35.79 | 36.25 | 34.65 | 0.96% | 2.74% | 6002509 | 21379万 | 78.34 | 143.16 | -51.79 | 89 | 奥比中光-UW | 2023-12-08 五 | 33.80 | 33.51 | 35.45 | 35.89 | 33.57 | 5.79% | 3.46% | 7582875 | 26503万 | 77.6 | 141.8 | -51.3 | 90 | 奥比中光-UW | 2023-12-07 四 | 32.34 | 32.01 | 33.51 | 34.20 | 31.90 | 4.69% | 2.47% | 5409922 | 18033万 | 73.35 | 134.04 | -48.49 | 91 | 奥比中光-UW | 2023-12-06 三 | 32.01 | 32.20 | 32.01 | 32.66 | 31.87 | -0.59% | 1.35% | 2952365 | 9531万 | 70.07 | 128.04 | -46.32 | 92 | 奥比中光-UW | 2023-12-05 二 | 33.48 | 33.73 | 32.20 | 33.80 | 32.00 | -4.54% | 1.66% | 3638167 | 11873万 | 70.48 | 128.8 | -46.59 | 93 | 奥比中光-UW | 2023-12-04 一 | 33.67 | 33.60 | 33.73 | 34.59 | 33.59 | 0.39% | 1.37% | 2988000 | 10147万 | 73.83 | 134.92 | -48.81 | 94 | 奥比中光-UW | 2023-12-01 五 | 33.49 | 33.80 | 33.60 | 34.04 | 32.95 | -0.59% | 2.01% | 4401679 | 14698万 | 73.55 | 134.4 | -48.62 | 95 | 奥比中光-UW | 2023-11-30 四 | 34.22 | 33.47 | 33.80 | 35.22 | 33.50 | 0.99% | 3.57% | 7823709 | 26995万 | 73.99 | 135.2 | -48.91 | 96 | 奥比中光-UW | 2023-11-29 三 | 34.00 | 33.99 | 33.47 | 34.67 | 33.37 | -1.53% | 1.56% | 3405846 | 11526万 | 73.26 | 133.88 | -48.43 | 97 | 奥比中光-UW | 2023-11-28 二 | 33.83 | 34.03 | 33.99 | 35.10 | 33.45 | -0.12% | 2.28% | 4987000 | 17034万 | 74.4 | 135.96 | -49.18 | 98 | 奥比中光-UW | 2023-11-27 一 | 33.86 | 33.45 | 34.03 | 35.19 | 33.50 | 1.73% | 1.92% | 4197427 | 14324万 | 74.49 | 136.12 | -49.24 | 99 | 奥比中光-UW | 2023-11-24 五 | 33.90 | 34.27 | 33.45 | 34.73 | 33.25 | -2.39% | 1.98% | 4327581 | 14635万 | 73.22 | 133.8 | -48.4 | 100 | 奥比中光-UW | 2023-11-23 四 | 33.75 | 33.87 | 34.27 | 34.63 | 32.90 | 1.18% | 1.94% | 4242198 | 14291万 | 75.01 | 137.08 | -49.59 | 101 | 奥比中光-UW | 2023-11-22 三 | 35.20 | 35.81 | 33.87 | 35.79 | 33.80 | -5.42% | 2.37% | 5192089 | 17954万 | 74.14 | 135.48 | -49.01 | 102 | 奥比中光-UW | 2023-11-21 二 | 35.40 | 35.18 | 35.81 | 36.99 | 35.18 | 1.79% | 3.74% | 8177394 | 29511万 | 78.39 | 143.24 | -51.82 | 103 | 奥比中光-UW | 2023-11-20 一 | 33.78 | 33.77 | 35.18 | 36.19 | 33.52 | 4.18% | 3.60% | 7888647 | 27594万 | 77.01 | 140.72 | -50.91 | 104 | 奥比中光-UW | 2023-11-17 五 | 33.55 | 33.77 | 33.77 | 34.30 | 33.33 | 0.00% | 1.60% | 3493579 | 11782万 | 73.92 | 135.08 | -48.87 | 105 | 奥比中光-UW | 2023-11-16 四 | 34.42 | 34.42 | 33.77 | 34.57 | 33.68 | -1.89% | 1.29% | 2831511 | 9627万 | 73.92 | 135.08 | -48.87 | 106 | 奥比中光-UW | 2023-11-15 三 | 35.02 | 34.49 | 34.42 | 35.25 | 33.80 | -0.20% | 2.25% | 4919306 | 16972万 | 75.34 | 137.68 | -49.81 | 107 | 奥比中光-UW | 2023-11-14 二 | 34.20 | 34.32 | 34.49 | 34.80 | 33.97 | 0.50% | 1.88% | 4124605 | 14171万 | 75.5 | 137.96 | -49.91 | 108 | 奥比中光-UW | 2023-11-13 一 | 33.13 | 32.98 | 34.32 | 35.37 | 32.72 | 4.06% | 2.73% | 5983839 | 20563万 | 75.12 | 137.28 | -49.66 | 109 | 奥比中光-UW | 2023-11-10 五 | 32.92 | 32.97 | 32.98 | 33.36 | 32.56 | 0.03% | 1.50% | 3293739 | 10865万 | 72.19 | 131.92 | -47.72 | 110 | 奥比中光-UW | 2023-11-09 四 | 33.38 | 33.65 | 32.97 | 33.77 | 32.72 | -2.02% | 1.69% | 3698803 | 12295万 | 72.17 | 131.88 | -47.71 | 111 | 奥比中光-UW | 2023-11-08 三 | 34.16 | 34.16 | 33.65 | 34.30 | 33.35 | -1.49% | 2.30% | 5042640 | 17039万 | 73.66 | 134.6 | -48.69 | 112 | 奥比中光-UW | 2023-11-07 二 | 33.88 | 33.51 | 34.16 | 34.47 | 33.10 | 1.94% | 3.07% | 6724224 | 22731万 | 74.77 | 136.64 | -49.43 | 113 | 奥比中光-UW | 2023-11-06 一 | 31.59 | 31.42 | 33.51 | 34.28 | 31.28 | 6.65% | 4.44% | 9725827 | 31858万 | 73.35 | 134.04 | -48.49 | 114 | 奥比中光-UW | 2023-11-03 五 | 30.65 | 29.10 | 31.42 | 31.99 | 30.10 | 7.97% | 3.49% | 7629307 | 23804万 | 68.78 | 125.68 | -45.47 | 115 | 奥比中光-UW | 2023-11-02 四 | 29.89 | 29.89 | 29.10 | 30.28 | 29.08 | -2.64% | 1.26% | 2749858 | 8094万 | 63.7 | 116.4 | -42.11 | 116 | 奥比中光-UW | 2023-11-01 三 | 29.80 | 29.87 | 29.89 | 30.60 | 29.65 | 0.07% | 1.04% | 2265919 | 6790万 | 65.43 | 119.56 | -43.25 | 117 | 奥比中光-UW | 2023-10-31 二 | 30.24 | 30.12 | 29.87 | 30.80 | 29.45 | -0.83% | 1.48% | 3249459 | 9829万 | 65.38 | 119.48 | -43.22 | 118 | 奥比中光-UW | 2023-10-30 一 | 28.45 | 28.55 | 30.12 | 30.38 | 28.40 | 5.50% | 1.88% | 4112308 | 12183万 | 65.93 | 120.48 | -43.58 | 119 | 奥比中光-UW | 2023-10-27 五 | 28.43 | 28.51 | 28.55 | 28.66 | 27.77 | 0.14% | 1.33% | 2901859 | 8200万 | 62.49 | 114.2 | -37.25 | 120 | 奥比中光-UW | 2023-10-26 四 | 27.85 | 28.16 | 28.51 | 28.60 | 27.52 | 1.24% | 1.26% | 2749810 | 7714万 | 62.41 | 114.04 | -37.2 | 121 | 奥比中光-UW | 2023-10-25 三 | 27.70 | 27.55 | 28.16 | 28.58 | 27.42 | 2.21% | 1.50% | 3277452 | 9217万 | 61.64 | 112.64 | -36.75 | 122 | 奥比中光-UW | 2023-10-24 二 | 26.91 | 26.75 | 27.55 | 27.80 | 26.36 | 2.99% | 1.30% | 2849994 | 7758万 | 60.31 | 110.2 | -35.95 | 123 | 奥比中光-UW | 2023-10-23 一 | 28.09 | 27.95 | 26.75 | 28.12 | 26.55 | -4.29% | 1.44% | 3161113 | 8547万 | 58.55 | 107 | -34.91 | 124 | 奥比中光-UW | 2023-10-20 五 | 29.31 | 29.18 | 27.95 | 29.48 | 27.90 | -4.22% | 1.59% | 3478737 | 9875万 | 61.18 | 111.8 | -36.47 | 125 | 奥比中光-UW | 2023-10-19 四 | 29.14 | 29.35 | 29.18 | 30.22 | 29.04 | -0.58% | 1.47% | 3228579 | 9549万 | 63.87 | 116.72 | -38.08 | 126 | 奥比中光-UW | 2023-10-18 三 | 30.11 | 30.24 | 29.35 | 30.13 | 29.25 | -2.94% | 1.44% | 3154497 | 9311万 | 64.25 | 117.4 | -38.3 | 127 | 奥比中光-UW | 2023-10-17 二 | 30.25 | 30.39 | 30.24 | 30.56 | 29.83 | -0.49% | 1.18% | 2586772 | 7796万 | 66.19 | 120.96 | -39.46 | 128 | 奥比中光-UW | 2023-10-16 一 | 32.00 | 31.55 | 30.39 | 32.05 | 30.00 | -3.68% | 2.00% | 4379127 | 13401万 | 66.52 | 121.56 | -39.66 | 129 | 奥比中光-UW | 2023-10-13 五 | 31.56 | 31.88 | 31.55 | 32.53 | 31.29 | -1.04% | 1.80% | 3932214 | 12509万 | 69.06 | 126.2 | -41.17 | 130 | 奥比中光-UW | 2023-10-12 四 | 32.79 | 32.88 | 31.88 | 32.79 | 31.63 | -3.04% | 1.94% | 4236255 | 13548万 | 69.78 | 127.52 | -41.6 | 131 | 奥比中光-UW | 2023-10-11 三 | 32.30 | 32.65 | 32.88 | 33.33 | 31.10 | 0.70% | 2.82% | 6173141 | 20056万 | 71.97 | 131.52 | -42.9 | 132 | 奥比中光-UW | 2023-10-10 二 | 31.62 | 31.55 | 32.65 | 33.10 | 31.32 | 3.49% | 2.35% | 5153417 | 16611万 | 71.47 | 130.6 | -42.6 | 133 | 奥比中光-UW | 2023-10-09 一 | 32.59 | 32.51 | 31.55 | 32.60 | 31.16 | -2.95% | 1.92% | 4205823 | 13310万 | 69.06 | 126.2 | -41.17 | 134 | 奥比中光-UW | 2023-09-28 四 | 31.82 | 31.65 | 32.51 | 32.98 | 31.69 | 2.72% | 3.14% | 6868397 | 22278万 | 71.16 | 130.04 | -42.42 | 135 | 奥比中光-UW | 2023-09-27 三 | 31.40 | 31.85 | 31.65 | 32.74 | 31.40 | -0.63% | 2.66% | 5820599 | 18566万 | 69.28 | 126.6 | -41.3 | 136 | 奥比中光-UW | 2023-09-26 二 | 32.05 | 32.70 | 31.85 | 32.87 | 30.90 | -2.60% | 4.74% | 10385123 | 32981万 | 69.72 | 127.4 | -41.56 | 137 | 奥比中光-UW | 2023-09-25 一 | 31.80 | 29.68 | 32.70 | 34.54 | 31.08 | 10.18% | 7.17% | 15690888 | 50994万 | 71.58 | 130.8 | -42.67 | 138 | 奥比中光-UW | 2023-09-22 五 | 27.95 | 28.01 | 29.68 | 29.82 | 27.92 | 5.96% | 2.66% | 5816937 | 16940万 | 64.97 | 118.72 | -38.73 | 139 | 奥比中光-UW | 2023-09-21 四 | 28.03 | 28.40 | 28.01 | 28.55 | 27.90 | -1.37% | 1.14% | 2488759 | 7013万 | 61.31 | 112.04 | -36.55 | 140 | 奥比中光-UW | 2023-09-20 三 | 28.66 | 28.98 | 28.40 | 29.26 | 28.26 | -2.00% | 1.34% | 2929912 | 8414万 | 62.17 | 113.6 | -37.06 | 141 | 奥比中光-UW | 2023-09-19 二 | 29.61 | 29.61 | 28.98 | 29.66 | 28.50 | -2.13% | 1.82% | 3986214 | 11544万 | 63.44 | 115.92 | -37.82 | 142 | 奥比中光-UW | 2023-09-18 一 | 29.30 | 29.61 | 29.61 | 30.36 | 28.88 | 0.00% | 2.50% | 5472834 | 16181万 | 64.81 | 118.44 | -38.64 | 143 | 奥比中光-UW | 2023-09-15 五 | 29.49 | 29.21 | 29.61 | 30.88 | 28.77 | 1.37% | 2.96% | 6469281 | 19233万 | 64.81 | 118.44 | -38.64 | 144 | 奥比中光-UW | 2023-09-14 四 | 30.38 | 30.77 | 29.21 | 30.68 | 28.86 | -5.07% | 3.84% | 8396450 | 24761万 | 63.94 | 116.84 | -38.12 | 145 | 奥比中光-UW | 2023-09-13 三 | 34.50 | 37.32 | 30.77 | 34.50 | 30.33 | -17.55% | 8.05% | 17631131 | 56235万 | 67.35 | 123.08 | -40.15 | 146 | 奥比中光-UW | 2023-09-12 二 | 36.07 | 35.60 | 37.32 | 38.35 | 34.60 | 4.83% | 8.71% | 19066642 | 69948万 | 81.69 | 149.28 | -48.7 | 147 | 奥比中光-UW | 2023-09-11 一 | 35.81 | 31.94 | 35.60 | 37.77 | 33.90 | 11.46% | 7.69% | 16843322 | 59684万 | 77.93 | 142.4 | -46.45 | 148 | 奥比中光-UW | 2023-09-08 五 | 31.48 | 31.85 | 31.94 | 32.43 | 31.26 | 0.28% | 1.62% | 3539419 | 11310万 | 69.91 | 127.76 | -41.68 | 149 | 奥比中光-UW | 2023-09-07 四 | 33.17 | 33.57 | 31.85 | 33.39 | 31.70 | -5.12% | 2.50% | 5476102 | 17616万 | 69.72 | 127.4 | -41.56 | 150 | 奥比中光-UW | 2023-09-06 三 | 33.01 | 33.00 | 33.57 | 33.68 | 32.68 | 1.73% | 2.01% | 4400515 | 14640万 | 73.48 | 134.28 | -43.81 | 151 | 奥比中光-UW | 2023-09-05 二 | 32.90 | 32.64 | 33.00 | 33.89 | 32.30 | 1.10% | 3.42% | 7485868 | 24788万 | 72.23 | 132 | -43.06 | 152 | 奥比中光-UW | 2023-09-04 一 | 32.52 | 32.65 | 32.64 | 32.69 | 31.76 | -0.03% | 1.86% | 4071944 | 13160万 | 71.45 | 130.56 | -42.59 | 153 | 奥比中光-UW | 2023-09-01 五 | 32.96 | 32.96 | 32.65 | 33.35 | 31.98 | -0.94% | 1.87% | 4094512 | 13324万 | 71.47 | 130.6 | -42.6 | 154 | 奥比中光-UW | 2023-08-31 四 | 32.76 | 32.93 | 32.96 | 33.30 | 32.18 | 0.09% | 2.08% | 4547387 | 14953万 | 72.15 | 131.84 | -43.01 | 155 | 奥比中光-UW | 2023-08-30 三 | 31.92 | 32.41 | 32.93 | 33.46 | 31.68 | 1.60% | 3.71% | 8124525 | 26527万 | 72.08 | 131.72 | -42.97 | 156 | 奥比中光-UW | 2023-08-29 二 | 29.11 | 28.90 | 32.41 | 32.55 | 28.90 | 12.15% | 4.73% | 10347286 | 32234万 | 70.94 | 129.64 | -43.65 | 157 | 奥比中光-UW | 2023-08-28 一 | 30.84 | 28.98 | 28.90 | 31.26 | 28.74 | -0.28% | 1.69% | 3690821 | 11017万 | 63.26 | 115.6 | -38.92 | 158 | 奥比中光-UW | 2023-08-25 五 | 30.08 | 30.13 | 28.98 | 30.28 | 28.70 | -3.82% | 2.00% | 3667526 | 10745万 | 53.09 | 115.92 | -39.03 | 159 | 奥比中光-UW | 2023-08-23 三 | 31.48 | 31.18 | 29.99 | 31.48 | 29.80 | -3.82% | 1.89% | 3459424 | 10453万 | 54.94 | 119.96 | -40.39 | 160 | 奥比中光-UW | 2023-08-22 二 | 31.25 | 30.75 | 31.18 | 31.64 | 30.00 | 1.40% | 2.05% | 3755245 | 11553万 | 57.12 | 124.72 | -41.99 |
|
行情刷新 | 流通股东
|