奥瑞德 sh.600666
5.34
+2.50%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.21 | 5.36 | 5.06 | 5.34 | +2.50% | 8.48 | 6.43% |
| 2026-05-21 | 5.68 | 5.73 | 5.16 | 5.21 | -8.11% | 15.26 | 11.27% |
| 2026-05-20 | 5.78 | 5.95 | 5.62 | 5.67 | -3.90% | 12.69 | 8.87% |
| 2026-05-19 | 5.73 | 6.00 | 5.54 | 5.90 | +1.03% | 16.95 | 11.59% |
| 2026-05-18 | 5.94 | 6.07 | 5.79 | 5.84 | +1.39% | 19.48 | 13.14% |
| 2026-05-15 | 5.78 | 6.09 | 5.68 | 5.76 | -1.20% | 17.87 | 12.21% |
| 2026-05-14 | 6.11 | 6.33 | 5.81 | 5.83 | -3.95% | 26.04 | 17.33% |
| 2026-05-13 | 5.63 | 6.07 | 5.55 | 6.07 | +9.96% | 16.66 | 11.39% |
| 2026-05-12 | 5.67 | 5.67 | 5.48 | 5.52 | -3.50% | 10.27 | 7.41% |
| 2026-05-11 | 5.94 | 5.97 | 5.66 | 5.72 | -2.22% | 14.88 | 10.38% |
| 2026-05-08 | 5.86 | 5.97 | 5.80 | 5.85 | -1.02% | 14.66 | 10.01% |
| 2026-05-07 | 5.76 | 5.94 | 5.71 | 5.91 | +2.60% | 22.19 | 15.17% |
| 2026-05-06 | 5.38 | 5.76 | 5.38 | 5.76 | +9.92% | 20.45 | 14.51% |
| 2026-04-30 | 5.58 | 5.63 | 5.20 | 5.24 | -5.59% | 16.29 | 12.29% |
| 2026-04-29 | 5.42 | 5.74 | 5.30 | 5.55 | +0.18% | 17.88 | 12.79% |
| 2026-04-28 | 5.93 | 5.98 | 5.51 | 5.54 | -4.65% | 17.44 | 12.37% |
| 2026-04-27 | 5.80 | 5.91 | 5.58 | 5.81 | -3.00% | 17.44 | 12.10% |
| 2026-04-24 | 6.44 | 6.46 | 5.90 | 5.99 | -8.69% | 26.40 | 17.46% |
| 2026-04-23 | 6.77 | 6.78 | 6.40 | 6.56 | -3.81% | 27.59 | 16.84% |
| 2026-04-22 | 6.65 | 6.89 | 6.43 | 6.82 | +1.19% | 33.82 | 20.14% |