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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 22.56 | 22.79 | 22.32 | 22.41 | -0.80% | 0.35 | 0.39% |
| 2025-11-19 | 22.88 | 23.08 | 22.45 | 22.59 | -1.65% | 0.36 | 0.40% |
| 2025-11-18 | 23.10 | 23.25 | 22.74 | 22.97 | -0.78% | 0.47 | 0.50% |
| 2025-11-17 | 23.52 | 23.90 | 23.13 | 23.15 | -1.57% | 0.56 | 0.59% |
| 2025-11-14 | 23.25 | 23.80 | 23.25 | 23.52 | +0.77% | 0.65 | 0.68% |
| 2025-11-13 | 23.33 | 23.46 | 23.07 | 23.34 | 0.00% | 0.59 | 0.63% |
| 2025-11-12 | 22.87 | 23.48 | 22.80 | 23.34 | +2.14% | 1.00 | 1.06% |
| 2025-11-11 | 22.94 | 23.06 | 22.78 | 22.85 | -0.13% | 0.46 | 0.50% |
| 2025-11-10 | 22.94 | 23.03 | 22.80 | 22.88 | +0.18% | 0.43 | 0.46% |
| 2025-11-07 | 22.88 | 23.02 | 22.76 | 22.84 | -0.39% | 0.38 | 0.41% |
| 2025-11-06 | 23.00 | 23.24 | 22.82 | 22.93 | -0.69% | 0.44 | 0.47% |
| 2025-11-05 | 23.04 | 23.37 | 23.00 | 23.09 | -1.54% | 0.49 | 0.52% |
| 2025-11-04 | 23.99 | 24.01 | 23.30 | 23.45 | -2.41% | 0.83 | 0.87% |
| 2025-11-03 | 23.40 | 24.20 | 23.20 | 24.03 | +3.35% | 1.56 | 1.63% |
| 2025-10-31 | 23.06 | 23.32 | 22.88 | 23.25 | +2.06% | 0.96 | 1.02% |
| 2025-10-30 | 22.47 | 23.12 | 22.29 | 22.78 | +0.89% | 0.75 | 0.81% |
| 2025-10-29 | 22.38 | 22.65 | 22.30 | 22.58 | +0.89% | 0.41 | 0.45% |
| 2025-10-28 | 22.45 | 22.54 | 22.28 | 22.38 | -0.27% | 0.30 | 0.33% |
| 2025-10-27 | 22.39 | 22.75 | 22.29 | 22.44 | 0.00% | 0.54 | 0.59% |
| 2025-10-24 | 22.79 | 22.79 | 22.23 | 22.44 | -0.75% | 0.48 | 0.53% |