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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 21.96 | 22.69 | 21.76 | 22.61 | +3.10% | 0.49 | 0.55% |
| 2025-10-22 | 21.87 | 22.14 | 21.87 | 21.93 | -0.09% | 0.31 | 0.35% |
| 2025-10-21 | 22.03 | 22.12 | 21.88 | 21.95 | 0.00% | 0.36 | 0.41% |
| 2025-10-20 | 22.16 | 22.18 | 21.94 | 21.95 | -0.59% | 0.28 | 0.31% |
| 2025-10-17 | 22.30 | 22.40 | 21.90 | 22.08 | -0.94% | 0.45 | 0.50% |
| 2025-10-16 | 22.48 | 22.53 | 22.23 | 22.29 | -0.67% | 0.25 | 0.28% |
| 2025-10-15 | 22.35 | 22.57 | 22.23 | 22.44 | 0.00% | 0.40 | 0.44% |
| 2025-10-14 | 22.60 | 22.74 | 22.33 | 22.44 | -0.58% | 0.34 | 0.37% |
| 2025-10-13 | 22.39 | 22.63 | 22.19 | 22.57 | -1.01% | 0.40 | 0.45% |
| 2025-10-10 | 22.62 | 23.00 | 22.56 | 22.80 | +0.44% | 0.33 | 0.36% |
| 2025-10-09 | 22.64 | 23.03 | 22.08 | 22.70 | +1.20% | 0.61 | 0.67% |
| 2025-09-30 | 22.54 | 22.58 | 22.33 | 22.43 | -0.13% | 0.29 | 0.32% |
| 2025-09-29 | 22.30 | 22.58 | 21.93 | 22.46 | +0.58% | 0.42 | 0.47% |
| 2025-09-26 | 22.24 | 22.38 | 21.99 | 22.33 | +0.18% | 0.33 | 0.37% |
| 2025-09-25 | 22.54 | 22.54 | 22.17 | 22.29 | -0.67% | 0.40 | 0.45% |
| 2025-09-24 | 22.15 | 22.54 | 22.12 | 22.44 | +1.31% | 0.47 | 0.52% |
| 2025-09-23 | 22.39 | 22.48 | 21.89 | 22.15 | -1.12% | 0.60 | 0.67% |
| 2025-09-22 | 22.68 | 22.87 | 22.28 | 22.40 | -1.23% | 0.62 | 0.68% |
| 2025-09-19 | 22.77 | 23.00 | 22.54 | 22.68 | -0.35% | 0.39 | 0.43% |
| 2025-09-18 | 22.84 | 23.22 | 22.55 | 22.76 | 0.00% | 0.61 | 0.68% |