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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 26.25 | 26.80 | 25.75 | 26.72 | +1.71% | 1.42 | 1.32% |
| 2026-04-21 | 27.12 | 27.60 | 26.20 | 26.27 | -3.13% | 1.94 | 1.80% |
| 2026-04-20 | 27.50 | 27.60 | 26.82 | 27.12 | -1.60% | 1.80 | 1.63% |
| 2026-04-17 | 27.85 | 28.09 | 27.03 | 27.56 | -1.92% | 2.27 | 2.04% |
| 2026-04-16 | 28.47 | 28.80 | 27.85 | 28.10 | -1.26% | 3.07 | 2.67% |
| 2026-04-15 | 27.11 | 28.46 | 26.11 | 28.46 | +6.99% | 3.77 | 3.39% |
| 2026-04-14 | 27.37 | 27.43 | 26.05 | 26.60 | -1.59% | 2.61 | 2.42% |
| 2026-04-13 | 27.40 | 27.59 | 26.86 | 27.03 | -0.92% | 1.81 | 1.64% |
| 2026-04-10 | 27.01 | 28.18 | 26.65 | 27.28 | +0.18% | 2.57 | 2.32% |
| 2026-04-09 | 28.30 | 28.77 | 26.93 | 27.23 | -4.52% | 3.40 | 3.04% |
| 2026-04-08 | 28.69 | 29.10 | 28.22 | 28.52 | +0.39% | 2.85 | 2.46% |
| 2026-04-07 | 28.53 | 29.16 | 27.89 | 28.41 | -0.42% | 2.81 | 2.43% |
| 2026-04-03 | 29.28 | 30.06 | 28.00 | 28.53 | -6.76% | 4.21 | 3.59% |
| 2026-04-02 | 30.01 | 32.10 | 29.13 | 30.60 | -1.58% | 5.07 | 4.11% |
| 2026-04-01 | 30.13 | 32.00 | 28.42 | 31.09 | +5.78% | 5.93 | 4.84% |
| 2026-03-31 | 26.65 | 29.39 | 26.60 | 29.39 | +9.99% | 3.85 | 3.40% |
| 2026-03-30 | 26.48 | 27.36 | 26.30 | 26.72 | +0.15% | 2.41 | 2.22% |
| 2026-03-27 | 24.76 | 26.98 | 24.76 | 26.68 | +6.63% | 2.37 | 2.21% |
| 2026-03-26 | 25.06 | 25.77 | 24.96 | 25.02 | -0.12% | 0.77 | 0.75% |
| 2026-03-25 | 25.06 | 25.35 | 24.96 | 25.05 | +0.20% | 0.79 | 0.78% |