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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 24.66 | 25.17 | 24.51 | 25.00 | +2.54% | 0.99 | 0.98% |
| 2026-03-23 | 25.48 | 25.55 | 24.10 | 24.38 | -6.01% | 1.39 | 1.38% |
| 2026-03-20 | 25.72 | 26.54 | 25.72 | 25.94 | -0.04% | 1.04 | 0.98% |
| 2026-03-19 | 26.09 | 26.25 | 25.59 | 25.95 | -1.52% | 1.25 | 1.19% |
| 2026-03-18 | 26.81 | 27.00 | 25.91 | 26.35 | -1.68% | 1.74 | 1.63% |
| 2026-03-17 | 26.51 | 27.84 | 26.30 | 26.80 | +1.09% | 3.06 | 2.79% |
| 2026-03-16 | 25.87 | 27.02 | 25.86 | 26.51 | +3.15% | 1.84 | 1.71% |
| 2026-03-13 | 25.58 | 26.26 | 25.45 | 25.70 | +0.27% | 0.73 | 0.70% |
| 2026-03-12 | 25.75 | 25.93 | 25.59 | 25.63 | -0.66% | 0.58 | 0.55% |
| 2026-03-11 | 26.13 | 26.20 | 25.74 | 25.80 | -1.23% | 0.72 | 0.69% |
| 2026-03-10 | 25.85 | 26.24 | 25.65 | 26.12 | +1.44% | 0.92 | 0.88% |
| 2026-03-09 | 25.28 | 25.87 | 25.05 | 25.75 | +0.90% | 1.13 | 1.09% |
| 2026-03-06 | 24.90 | 25.72 | 24.89 | 25.52 | +2.28% | 0.85 | 0.82% |
| 2026-03-05 | 24.79 | 25.13 | 24.70 | 24.95 | +1.18% | 0.63 | 0.62% |
| 2026-03-04 | 24.86 | 25.35 | 24.54 | 24.66 | -1.36% | 0.63 | 0.62% |
| 2026-03-03 | 25.55 | 25.90 | 24.83 | 25.00 | -2.08% | 1.08 | 1.05% |
| 2026-03-02 | 26.30 | 26.60 | 25.50 | 25.53 | -3.81% | 1.48 | 1.41% |
| 2026-02-27 | 26.59 | 26.97 | 26.42 | 26.54 | +0.08% | 0.85 | 0.79% |
| 2026-02-26 | 26.52 | 26.58 | 26.32 | 26.52 | -0.26% | 0.52 | 0.48% |
| 2026-02-25 | 26.68 | 26.88 | 26.50 | 26.59 | -0.30% | 0.58 | 0.54% |