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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 24.63 | 25.13 | 24.00 | 24.69 | -1.36% | 2.47 | 2.54% |
| 2025-08-19 | 23.92 | 26.33 | 23.90 | 25.03 | +4.55% | 4.25 | 4.17% |
| 2025-08-18 | 23.94 | 24.10 | 23.74 | 23.94 | +0.08% | 1.15 | 1.21% |
| 2025-08-15 | 23.70 | 23.97 | 23.50 | 23.92 | +0.93% | 1.12 | 1.18% |
| 2025-08-14 | 23.66 | 23.90 | 23.45 | 23.70 | +0.25% | 1.38 | 1.47% |
| 2025-08-13 | 23.38 | 24.10 | 23.11 | 23.64 | +1.59% | 2.03 | 2.15% |
| 2025-08-12 | 23.75 | 24.05 | 23.15 | 23.27 | -1.44% | 0.51 | 0.55% |
| 2025-08-11 | 23.32 | 23.88 | 23.04 | 23.61 | +0.98% | 0.95 | 1.02% |
| 2025-08-08 | 22.78 | 23.57 | 22.41 | 23.38 | +2.54% | 1.10 | 1.20% |
| 2025-08-07 | 23.35 | 23.50 | 22.71 | 22.80 | -2.77% | 1.09 | 1.19% |
| 2025-08-06 | 23.41 | 24.30 | 23.39 | 23.45 | -0.04% | 1.54 | 1.63% |
| 2025-08-05 | 23.61 | 23.89 | 23.21 | 23.46 | -0.97% | 0.87 | 0.94% |
| 2025-08-04 | 23.81 | 24.03 | 23.13 | 23.69 | -1.13% | 1.43 | 1.53% |
| 2025-08-01 | 24.03 | 24.48 | 23.81 | 23.96 | -0.58% | 1.14 | 1.19% |
| 2025-07-31 | 23.80 | 24.79 | 23.79 | 24.10 | +0.46% | 1.67 | 1.74% |
| 2025-07-30 | 23.60 | 25.05 | 23.50 | 23.99 | +1.18% | 1.99 | 2.05% |
| 2025-07-29 | 23.59 | 23.96 | 23.23 | 23.71 | +1.28% | 1.04 | 1.11% |
| 2025-07-28 | 23.52 | 23.97 | 23.38 | 23.41 | -0.43% | 0.71 | 0.76% |
| 2025-07-25 | 23.79 | 24.25 | 23.48 | 23.51 | -1.51% | 1.04 | 1.11% |
| 2025-07-24 | 23.51 | 24.97 | 23.42 | 23.87 | +1.83% | 1.49 | 1.56% |