奥锐特 sh.605116
20.98
-2.19%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 21.40 | 21.40 | 20.76 | 20.98 | -2.19% | 0.82 | 0.96% |
| 2026-05-22 | 22.50 | 22.50 | 21.36 | 21.45 | -0.23% | 1.11 | 1.26% |
| 2026-05-21 | 21.25 | 22.00 | 21.07 | 21.50 | +1.56% | 1.07 | 1.22% |
| 2026-05-20 | 21.35 | 21.36 | 20.92 | 21.17 | -0.89% | 0.40 | 0.47% |
| 2026-05-19 | 21.11 | 21.45 | 21.07 | 21.36 | +0.66% | 0.34 | 0.39% |
| 2026-05-18 | 21.53 | 21.53 | 21.08 | 21.22 | -1.35% | 0.50 | 0.58% |
| 2026-05-15 | 21.88 | 21.89 | 21.36 | 21.51 | -1.33% | 0.80 | 0.91% |
| 2026-05-14 | 22.14 | 22.65 | 21.79 | 21.80 | -1.80% | 0.93 | 1.03% |
| 2026-05-13 | 22.40 | 22.40 | 21.90 | 22.20 | +0.05% | 0.58 | 0.65% |
| 2026-05-12 | 22.62 | 22.65 | 22.10 | 22.19 | -1.90% | 0.94 | 1.04% |
| 2026-05-11 | 22.95 | 22.95 | 22.41 | 22.62 | -1.09% | 0.96 | 1.05% |
| 2026-05-08 | 23.14 | 23.16 | 22.82 | 22.87 | -1.17% | 0.84 | 0.90% |
| 2026-05-07 | 23.00 | 23.34 | 22.75 | 23.14 | +1.27% | 0.92 | 0.98% |
| 2026-05-06 | 22.95 | 23.04 | 22.60 | 22.85 | +1.11% | 0.68 | 0.73% |
| 2026-04-30 | 22.99 | 23.09 | 22.56 | 22.60 | -1.74% | 0.90 | 0.98% |
| 2026-04-29 | 23.11 | 23.30 | 23.00 | 23.00 | -0.86% | 0.83 | 0.89% |
| 2026-04-28 | 23.74 | 23.86 | 23.04 | 23.20 | -1.82% | 1.03 | 1.09% |
| 2026-04-27 | 23.82 | 24.04 | 23.49 | 23.63 | +0.08% | 1.26 | 1.31% |
| 2026-04-24 | 24.00 | 24.66 | 23.61 | 23.61 | -9.99% | 3.35 | 3.45% |
| 2026-04-23 | 26.55 | 26.82 | 26.10 | 26.23 | -1.83% | 1.21 | 1.13% |