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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 34.61 | 35.58 | 32.23 | 32.35 | -6.04% | 3.16 | 2.34% |
| 2026-01-16 | 33.45 | 34.80 | 32.61 | 34.43 | +6.04% | 2.34 | 1.70% |
| 2026-01-15 | 31.49 | 33.07 | 30.90 | 32.47 | +1.79% | 2.01 | 1.55% |
| 2026-01-14 | 31.48 | 33.40 | 31.26 | 31.90 | +1.17% | 2.25 | 1.71% |
| 2026-01-13 | 30.80 | 31.81 | 29.70 | 31.53 | +2.37% | 3.82 | 3.04% |
| 2026-01-12 | 30.89 | 32.15 | 29.89 | 30.80 | +0.36% | 4.38 | 3.47% |
| 2026-01-09 | 28.68 | 30.74 | 28.27 | 30.69 | +8.56% | 5.05 | 4.24% |
| 2026-01-08 | 25.80 | 28.27 | 25.80 | 28.27 | +10.00% | 1.36 | 1.20% |
| 2026-01-07 | 25.50 | 26.28 | 25.40 | 25.70 | +0.31% | 0.97 | 0.92% |
| 2026-01-06 | 26.00 | 26.00 | 25.22 | 25.62 | -1.54% | 1.06 | 1.02% |
| 2026-01-05 | 25.13 | 26.04 | 24.60 | 26.02 | +3.87% | 1.74 | 1.69% |
| 2025-12-31 | 25.86 | 25.86 | 24.95 | 25.05 | -1.18% | 0.76 | 0.74% |
| 2025-12-30 | 24.50 | 25.91 | 24.50 | 25.35 | +2.22% | 1.69 | 1.64% |
| 2025-12-29 | 24.74 | 25.39 | 24.58 | 24.80 | +1.43% | 1.27 | 1.26% |
| 2025-12-26 | 23.86 | 24.69 | 23.82 | 24.45 | +2.30% | 1.44 | 1.46% |
| 2025-12-25 | 23.87 | 23.95 | 23.38 | 23.90 | +0.08% | 1.01 | 1.05% |
| 2025-12-24 | 22.98 | 24.13 | 22.86 | 23.88 | +3.69% | 1.88 | 1.94% |
| 2025-12-23 | 22.04 | 23.19 | 22.00 | 23.03 | +4.49% | 1.08 | 1.17% |
| 2025-12-22 | 22.14 | 22.30 | 21.95 | 22.04 | -0.94% | 0.39 | 0.43% |
| 2025-12-19 | 22.11 | 22.30 | 22.00 | 22.25 | +0.77% | 0.29 | 0.33% |