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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 21.88 | 22.11 | 21.75 | 22.08 | +0.59% | 0.24 | 0.26% |
| 2025-12-17 | 21.57 | 21.95 | 21.52 | 21.95 | +1.62% | 0.20 | 0.22% |
| 2025-12-16 | 21.90 | 21.96 | 21.51 | 21.60 | -1.46% | 0.28 | 0.32% |
| 2025-12-15 | 22.06 | 22.15 | 21.87 | 21.92 | -0.59% | 0.27 | 0.30% |
| 2025-12-12 | 22.11 | 22.15 | 21.91 | 22.05 | -0.27% | 0.22 | 0.25% |
| 2025-12-11 | 22.25 | 22.31 | 22.05 | 22.11 | -0.09% | 0.28 | 0.31% |
| 2025-12-10 | 22.10 | 22.22 | 21.90 | 22.13 | +0.14% | 0.19 | 0.21% |
| 2025-12-09 | 22.16 | 22.38 | 22.09 | 22.10 | -0.76% | 0.20 | 0.22% |
| 2025-12-08 | 22.52 | 22.65 | 22.21 | 22.27 | -1.11% | 0.31 | 0.34% |
| 2025-12-05 | 22.49 | 22.53 | 22.13 | 22.52 | +0.63% | 0.24 | 0.27% |
| 2025-12-04 | 22.51 | 22.53 | 22.26 | 22.38 | -0.67% | 0.17 | 0.19% |
| 2025-12-03 | 22.65 | 22.74 | 22.41 | 22.53 | -0.57% | 0.25 | 0.27% |
| 2025-12-02 | 22.81 | 22.97 | 22.48 | 22.66 | -1.00% | 0.24 | 0.26% |
| 2025-12-01 | 22.65 | 23.20 | 22.51 | 22.89 | +1.06% | 0.42 | 0.45% |
| 2025-11-28 | 22.63 | 22.76 | 22.34 | 22.65 | +0.09% | 0.30 | 0.32% |
| 2025-11-27 | 22.50 | 22.83 | 22.29 | 22.63 | +0.49% | 0.37 | 0.40% |
| 2025-11-26 | 22.20 | 22.93 | 22.09 | 22.52 | +2.36% | 0.54 | 0.59% |
| 2025-11-25 | 22.08 | 22.32 | 21.95 | 22.00 | +0.05% | 0.37 | 0.41% |
| 2025-11-24 | 22.02 | 22.20 | 21.90 | 21.99 | 0.00% | 0.31 | 0.35% |
| 2025-11-21 | 22.48 | 22.58 | 21.96 | 21.99 | -1.87% | 0.47 | 0.52% |