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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 26.56 | 27.00 | 26.50 | 26.67 | +0.53% | 0.87 | 0.81% |
| 2026-02-13 | 27.20 | 27.20 | 26.41 | 26.53 | -1.49% | 0.72 | 0.67% |
| 2026-02-12 | 26.90 | 27.13 | 26.75 | 26.93 | -0.07% | 0.40 | 0.36% |
| 2026-02-11 | 27.02 | 27.29 | 26.72 | 26.95 | -0.30% | 0.84 | 0.76% |
| 2026-02-10 | 27.31 | 27.65 | 26.90 | 27.03 | -0.33% | 0.71 | 0.65% |
| 2026-02-09 | 27.60 | 27.88 | 26.99 | 27.12 | -1.77% | 1.35 | 1.22% |
| 2026-02-06 | 27.03 | 27.95 | 27.03 | 27.61 | +0.69% | 0.87 | 0.77% |
| 2026-02-05 | 27.56 | 27.75 | 27.12 | 27.42 | 0.00% | 0.85 | 0.76% |
| 2026-02-04 | 27.10 | 27.48 | 26.88 | 27.42 | +0.48% | 0.88 | 0.80% |
| 2026-02-03 | 27.15 | 27.40 | 26.80 | 27.29 | +2.36% | 1.24 | 1.12% |
| 2026-02-02 | 28.53 | 28.59 | 26.52 | 26.66 | -7.08% | 1.86 | 1.68% |
| 2026-01-30 | 28.70 | 29.10 | 28.26 | 28.69 | -0.10% | 0.67 | 0.58% |
| 2026-01-29 | 29.16 | 29.50 | 28.61 | 28.72 | -1.61% | 1.01 | 0.86% |
| 2026-01-28 | 30.52 | 30.52 | 29.10 | 29.19 | -3.82% | 1.69 | 1.42% |
| 2026-01-27 | 30.62 | 30.76 | 29.88 | 30.35 | -1.01% | 1.01 | 0.82% |
| 2026-01-26 | 31.13 | 31.27 | 30.10 | 30.66 | -2.01% | 1.30 | 1.05% |
| 2026-01-23 | 31.14 | 31.39 | 30.45 | 31.29 | +0.97% | 1.11 | 0.88% |
| 2026-01-22 | 31.02 | 31.73 | 30.59 | 30.99 | -0.51% | 1.08 | 0.85% |
| 2026-01-21 | 31.00 | 31.98 | 30.65 | 31.15 | -1.27% | 1.73 | 1.36% |
| 2026-01-20 | 32.10 | 33.40 | 30.99 | 31.55 | -2.47% | 3.29 | 2.55% |