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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 20.71 | 20.86 | 20.49 | 20.84 | +0.63% | 0.46 | 0.56% |
| 2025-06-24 | 20.54 | 20.73 | 20.49 | 20.71 | +1.27% | 0.45 | 0.55% |
| 2025-06-23 | 20.41 | 20.55 | 20.18 | 20.45 | -0.20% | 0.38 | 0.46% |
| 2025-06-20 | 20.52 | 20.61 | 20.41 | 20.49 | +0.39% | 0.34 | 0.42% |
| 2025-06-19 | 20.84 | 20.90 | 20.34 | 20.41 | -1.85% | 0.51 | 0.62% |
| 2025-06-18 | 21.02 | 21.06 | 20.70 | 20.79 | -1.49% | 0.46 | 0.54% |
| 2025-06-17 | 21.69 | 21.91 | 21.00 | 21.11 | -1.92% | 0.71 | 0.83% |
| 2025-06-16 | 21.47 | 21.84 | 21.25 | 21.52 | 0.00% | 0.60 | 0.69% |
| 2025-06-13 | 22.04 | 22.10 | 21.32 | 21.52 | -2.15% | 0.80 | 0.92% |
| 2025-06-12 | 21.69 | 22.29 | 21.69 | 22.00 | +1.41% | 0.85 | 0.96% |
| 2025-06-11 | 22.07 | 22.28 | 21.66 | 21.69 | -1.87% | 0.88 | 1.00% |
| 2025-06-10 | 22.17 | 22.28 | 21.58 | 22.11 | +1.45% | 1.32 | 1.49% |
| 2025-06-09 | 20.76 | 22.65 | 20.76 | 21.79 | +4.89% | 2.27 | 2.58% |
| 2025-06-06 | 20.78 | 20.93 | 20.66 | 20.77 | -0.05% | 0.36 | 0.43% |
| 2025-06-05 | 21.13 | 21.33 | 20.61 | 20.78 | -1.63% | 0.70 | 0.83% |
| 2025-06-04 | 21.19 | 21.37 | 21.06 | 21.13 | -0.37% | 0.47 | 0.55% |
| 2025-06-03 | 20.66 | 21.44 | 20.56 | 21.21 | +2.19% | 0.82 | 0.96% |
| 2025-05-30 | 20.67 | 21.18 | 20.66 | 20.76 | +0.43% | 0.47 | 0.55% |
| 2025-05-29 | 20.47 | 20.99 | 20.39 | 20.67 | +0.82% | 0.56 | 0.67% |
| 2025-05-28 | 20.77 | 20.84 | 20.42 | 20.50 | -1.33% | 0.28 | 0.34% |