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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 23.60 | 24.48 | 23.38 | 23.44 | -2.46% | 1.65 | 1.74% |
| 2025-07-22 | 22.77 | 24.79 | 22.77 | 24.03 | +3.40% | 3.09 | 3.24% |
| 2025-07-21 | 22.88 | 23.84 | 22.37 | 23.24 | +1.48% | 2.04 | 2.22% |
| 2025-07-18 | 22.35 | 23.08 | 22.01 | 22.90 | +2.74% | 1.44 | 1.61% |
| 2025-07-17 | 22.44 | 22.59 | 22.02 | 22.29 | -0.93% | 0.88 | 1.00% |
| 2025-07-16 | 21.74 | 22.59 | 21.66 | 22.50 | +3.31% | 1.08 | 1.23% |
| 2025-07-15 | 21.68 | 21.82 | 21.42 | 21.78 | +0.37% | 0.50 | 0.58% |
| 2025-07-14 | 21.58 | 21.90 | 21.46 | 21.70 | +0.46% | 0.51 | 0.59% |
| 2025-07-11 | 21.37 | 21.74 | 21.35 | 21.60 | +1.17% | 0.66 | 0.77% |
| 2025-07-10 | 21.28 | 21.46 | 21.14 | 21.35 | +0.23% | 0.46 | 0.55% |
| 2025-07-09 | 21.35 | 21.48 | 21.10 | 21.30 | -0.19% | 0.51 | 0.61% |
| 2025-07-08 | 21.48 | 21.74 | 21.23 | 21.34 | -0.23% | 0.57 | 0.67% |
| 2025-07-07 | 21.71 | 22.05 | 21.35 | 21.39 | -2.15% | 0.73 | 0.85% |
| 2025-07-04 | 21.52 | 22.19 | 21.52 | 21.86 | +1.34% | 1.25 | 1.43% |
| 2025-07-03 | 21.04 | 21.69 | 20.97 | 21.57 | +2.52% | 0.76 | 0.89% |
| 2025-07-02 | 21.25 | 21.69 | 20.89 | 21.04 | -0.99% | 0.59 | 0.70% |
| 2025-07-01 | 20.85 | 21.29 | 20.75 | 21.25 | +1.67% | 0.51 | 0.60% |
| 2025-06-30 | 20.75 | 21.16 | 20.61 | 20.90 | +1.06% | 0.49 | 0.59% |
| 2025-06-27 | 20.79 | 20.89 | 20.61 | 20.68 | +0.05% | 0.33 | 0.40% |
| 2025-06-26 | 20.84 | 20.84 | 20.52 | 20.67 | -0.82% | 0.38 | 0.47% |