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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.08 | 4.12 | 4.05 | 4.06 | -0.73% | 5.43 | 5.50% |
| 2025-08-18 | 4.16 | 4.16 | 4.04 | 4.09 | -0.49% | 8.96 | 9.03% |
| 2025-08-15 | 4.08 | 4.15 | 4.07 | 4.11 | 0.00% | 6.18 | 6.22% |
| 2025-08-14 | 4.25 | 4.28 | 4.11 | 4.11 | -2.84% | 9.27 | 9.18% |
| 2025-08-13 | 4.14 | 4.31 | 4.11 | 4.23 | +1.20% | 12.58 | 12.31% |
| 2025-08-12 | 4.16 | 4.36 | 4.07 | 4.18 | +0.48% | 17.63 | 17.32% |
| 2025-08-11 | 3.89 | 4.16 | 3.86 | 4.16 | +10.05% | 9.39 | 9.62% |
| 2025-08-08 | 3.65 | 3.79 | 3.65 | 3.78 | +2.72% | 7.21 | 7.99% |
| 2025-08-07 | 3.67 | 3.72 | 3.63 | 3.68 | +0.82% | 5.46 | 6.15% |
| 2025-08-06 | 3.85 | 3.85 | 3.61 | 3.65 | -7.59% | 10.22 | 11.44% |
| 2025-08-05 | 3.87 | 3.99 | 3.83 | 3.95 | +0.77% | 6.45 | 6.79% |
| 2025-08-04 | 4.02 | 4.05 | 3.84 | 3.92 | -2.97% | 8.73 | 9.22% |
| 2025-08-01 | 3.83 | 4.08 | 3.76 | 4.04 | +6.32% | 12.27 | 12.90% |
| 2025-07-31 | 3.62 | 3.90 | 3.61 | 3.80 | +4.68% | 12.34 | 13.64% |
| 2025-07-30 | 3.64 | 3.72 | 3.59 | 3.63 | -1.36% | 7.11 | 8.05% |
| 2025-07-29 | 3.76 | 3.76 | 3.55 | 3.68 | -0.81% | 12.53 | 14.21% |
| 2025-07-28 | 3.45 | 3.71 | 3.43 | 3.71 | +10.09% | 6.48 | 7.31% |
| 2025-07-25 | 3.32 | 3.45 | 3.27 | 3.37 | +1.51% | 6.48 | 7.94% |
| 2025-07-24 | 3.25 | 3.34 | 3.24 | 3.32 | +1.53% | 3.41 | 4.25% |
| 2025-07-23 | 3.33 | 3.46 | 3.27 | 3.27 | -2.39% | 6.16 | 7.61% |