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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 20.66 | 20.80 | 20.46 | 20.77 | +0.19% | 0.42 | 0.51% |
| 2025-05-26 | 21.24 | 21.43 | 20.51 | 20.74 | -3.04% | 0.69 | 0.82% |
| 2025-05-23 | 20.73 | 21.74 | 20.73 | 21.39 | +2.70% | 0.91 | 1.05% |
| 2025-05-22 | 21.08 | 21.16 | 20.73 | 20.82 | -1.54% | 0.31 | 0.37% |
| 2025-05-21 | 21.38 | 21.63 | 21.06 | 21.15 | -0.88% | 0.38 | 0.44% |
| 2025-05-20 | 20.69 | 21.63 | 20.69 | 21.34 | +3.34% | 0.83 | 0.97% |
| 2025-05-19 | 21.40 | 21.40 | 20.57 | 20.65 | -2.88% | 0.50 | 0.59% |
| 2025-05-16 | 20.62 | 21.37 | 20.52 | 21.26 | +3.11% | 0.51 | 0.60% |
| 2025-05-15 | 20.66 | 20.88 | 20.37 | 20.62 | +0.14% | 0.34 | 0.41% |
| 2025-05-14 | 20.45 | 20.70 | 20.41 | 20.59 | -0.29% | 0.28 | 0.34% |
| 2025-05-13 | 20.79 | 20.86 | 20.39 | 20.65 | +0.05% | 0.36 | 0.44% |
| 2025-05-12 | 20.80 | 20.80 | 20.36 | 20.64 | -0.10% | 0.28 | 0.34% |
| 2025-05-09 | 20.88 | 21.02 | 20.65 | 20.66 | -0.80% | 0.29 | 0.35% |
| 2025-05-08 | 20.71 | 21.17 | 20.67 | 20.82 | -0.05% | 0.28 | 0.33% |
| 2025-05-07 | 21.13 | 21.30 | 20.72 | 20.83 | -0.75% | 0.44 | 0.53% |
| 2025-05-06 | 20.48 | 21.32 | 20.39 | 20.99 | +2.50% | 0.60 | 0.72% |