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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.63 | 3.64 | 3.48 | 3.51 | -3.04% | 2.87 | 3.36% |
| 2025-11-18 | 3.68 | 3.68 | 3.60 | 3.62 | -1.90% | 2.65 | 3.01% |
| 2025-11-17 | 3.69 | 3.73 | 3.64 | 3.69 | -1.86% | 4.01 | 4.51% |
| 2025-11-14 | 3.80 | 3.88 | 3.75 | 3.76 | 0.00% | 6.65 | 7.18% |
| 2025-11-13 | 3.71 | 3.78 | 3.65 | 3.76 | +1.08% | 4.43 | 4.92% |
| 2025-11-12 | 3.75 | 3.76 | 3.67 | 3.72 | -0.80% | 3.12 | 3.48% |
| 2025-11-11 | 3.80 | 3.82 | 3.73 | 3.75 | -1.32% | 4.33 | 4.76% |
| 2025-11-10 | 3.64 | 3.84 | 3.64 | 3.80 | +4.68% | 7.58 | 8.32% |
| 2025-11-07 | 3.72 | 3.72 | 3.61 | 3.63 | -2.42% | 3.98 | 4.50% |
| 2025-11-06 | 3.70 | 3.77 | 3.64 | 3.72 | +0.81% | 5.56 | 6.21% |
| 2025-11-05 | 3.65 | 3.75 | 3.63 | 3.69 | -0.81% | 5.23 | 5.83% |
| 2025-11-04 | 3.66 | 3.79 | 3.64 | 3.72 | +1.09% | 7.94 | 8.84% |
| 2025-11-03 | 3.60 | 3.72 | 3.54 | 3.68 | +3.37% | 12.41 | 14.01% |
| 2025-10-31 | 3.42 | 3.56 | 3.42 | 3.56 | +9.88% | 7.73 | 9.03% |
| 2025-10-30 | 3.33 | 3.33 | 3.24 | 3.24 | -2.70% | 2.24 | 2.83% |
| 2025-10-29 | 3.37 | 3.37 | 3.30 | 3.33 | -1.19% | 2.24 | 2.78% |
| 2025-10-28 | 3.43 | 3.44 | 3.35 | 3.37 | -2.03% | 2.41 | 2.94% |
| 2025-10-27 | 3.40 | 3.52 | 3.40 | 3.44 | +1.78% | 2.69 | 3.22% |
| 2025-10-24 | 3.46 | 3.47 | 3.37 | 3.38 | -2.03% | 2.11 | 2.56% |
| 2025-10-23 | 3.41 | 3.48 | 3.36 | 3.45 | +1.47% | 2.48 | 3.00% |