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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.89 | 7.07 | 6.52 | 6.74 | -5.87% | 35.25 | 20.90% |
| 2026-04-20 | 7.07 | 7.57 | 7.07 | 7.16 | +0.99% | 51.03 | 28.09% |
| 2026-04-17 | 6.85 | 7.32 | 6.61 | 7.09 | +3.50% | 59.17 | 33.81% |
| 2026-04-16 | 6.25 | 6.85 | 6.24 | 6.85 | +9.95% | 37.73 | 22.86% |
| 2026-04-15 | 6.31 | 6.55 | 6.01 | 6.23 | -3.86% | 30.75 | 20.28% |
| 2026-04-14 | 6.61 | 6.76 | 6.42 | 6.48 | +0.93% | 37.21 | 23.42% |
| 2026-04-13 | 6.01 | 6.50 | 6.01 | 6.42 | +1.90% | 31.52 | 20.63% |
| 2026-04-10 | 6.56 | 6.83 | 6.30 | 6.30 | -3.96% | 37.51 | 23.95% |
| 2026-04-09 | 7.15 | 7.15 | 6.40 | 6.56 | +0.92% | 56.32 | 34.63% |
| 2026-04-08 | 6.18 | 6.50 | 6.18 | 6.50 | +9.98% | 11.37 | 7.31% |
| 2026-04-07 | 5.70 | 6.15 | 5.60 | 5.91 | +0.51% | 30.28 | 21.09% |
| 2026-04-03 | 6.21 | 6.38 | 5.76 | 5.88 | -4.70% | 32.38 | 22.51% |
| 2026-04-02 | 6.27 | 6.65 | 6.04 | 6.17 | -1.59% | 46.82 | 30.84% |
| 2026-04-01 | 5.92 | 6.27 | 5.80 | 6.27 | +10.00% | 16.26 | 10.92% |
| 2026-03-31 | 6.02 | 6.12 | 5.69 | 5.70 | -8.65% | 37.31 | 26.34% |
| 2026-03-30 | 5.80 | 6.47 | 5.47 | 6.24 | +2.63% | 54.57 | 38.11% |
| 2026-03-27 | 5.32 | 6.08 | 5.13 | 6.08 | +9.95% | 61.20 | 43.05% |
| 2026-03-26 | 5.81 | 5.81 | 5.37 | 5.53 | +4.73% | 58.93 | 42.90% |
| 2026-03-25 | 5.28 | 5.28 | 5.28 | 5.28 | +10.00% | 3.47 | 2.72% |
| 2026-03-24 | 4.42 | 4.80 | 4.40 | 4.80 | +10.09% | 17.63 | 15.74% |