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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.67 | 3.74 | 3.63 | 3.74 | +1.91% | 3.22 | 3.59% |
| 2025-09-15 | 3.75 | 3.78 | 3.65 | 3.67 | -1.08% | 2.97 | 3.32% |
| 2025-09-12 | 3.65 | 3.76 | 3.64 | 3.71 | +1.37% | 4.49 | 5.01% |
| 2025-09-11 | 3.60 | 3.66 | 3.53 | 3.66 | +1.67% | 3.34 | 3.83% |
| 2025-09-10 | 3.59 | 3.65 | 3.57 | 3.60 | +0.84% | 2.34 | 2.68% |
| 2025-09-09 | 3.65 | 3.66 | 3.56 | 3.57 | -2.99% | 3.09 | 3.54% |
| 2025-09-08 | 3.72 | 3.73 | 3.63 | 3.68 | -0.81% | 2.77 | 3.12% |
| 2025-09-05 | 3.62 | 3.71 | 3.58 | 3.71 | +2.49% | 3.23 | 3.64% |
| 2025-09-04 | 3.71 | 3.72 | 3.54 | 3.62 | -2.16% | 3.96 | 4.50% |
| 2025-09-03 | 3.73 | 3.78 | 3.69 | 3.70 | -0.80% | 3.79 | 4.19% |
| 2025-09-02 | 3.91 | 3.92 | 3.72 | 3.73 | -4.36% | 5.10 | 5.58% |
| 2025-09-01 | 3.91 | 3.97 | 3.88 | 3.90 | -0.26% | 4.35 | 4.59% |
| 2025-08-29 | 3.97 | 3.98 | 3.88 | 3.91 | -1.76% | 4.17 | 4.40% |
| 2025-08-28 | 4.00 | 4.05 | 3.81 | 3.98 | -0.99% | 8.46 | 8.91% |
| 2025-08-27 | 4.24 | 4.27 | 4.02 | 4.02 | -4.29% | 8.59 | 8.54% |
| 2025-08-26 | 4.20 | 4.30 | 4.10 | 4.20 | +0.48% | 8.51 | 8.37% |
| 2025-08-25 | 4.08 | 4.23 | 4.08 | 4.18 | +2.70% | 9.79 | 9.69% |
| 2025-08-22 | 3.99 | 4.07 | 3.97 | 4.07 | +0.99% | 5.21 | 5.34% |
| 2025-08-21 | 4.09 | 4.24 | 4.00 | 4.03 | -0.49% | 8.48 | 8.55% |
| 2025-08-20 | 4.05 | 4.05 | 3.96 | 4.05 | -0.25% | 5.60 | 5.78% |