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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 22.94 | 23.06 | 22.72 | 22.76 | -0.78% | 0.42 | 0.46% |
| 2025-09-16 | 22.95 | 23.00 | 22.63 | 22.94 | +0.57% | 0.38 | 0.42% |
| 2025-09-15 | 22.98 | 23.05 | 22.71 | 22.81 | -1.04% | 0.49 | 0.54% |
| 2025-09-12 | 23.07 | 23.29 | 22.92 | 23.05 | -0.26% | 0.46 | 0.50% |
| 2025-09-11 | 23.10 | 23.14 | 22.36 | 23.11 | -0.47% | 0.80 | 0.89% |
| 2025-09-10 | 23.34 | 23.69 | 23.18 | 23.22 | -1.15% | 0.46 | 0.49% |
| 2025-09-09 | 23.69 | 24.35 | 23.38 | 23.49 | -0.68% | 1.05 | 1.11% |
| 2025-09-08 | 23.15 | 23.80 | 23.13 | 23.65 | +2.25% | 0.85 | 0.92% |
| 2025-09-05 | 23.01 | 23.16 | 22.60 | 23.13 | +0.43% | 0.58 | 0.64% |
| 2025-09-04 | 23.00 | 23.60 | 22.69 | 23.03 | +0.44% | 0.78 | 0.85% |
| 2025-09-03 | 22.97 | 23.18 | 22.70 | 22.93 | 0.00% | 0.55 | 0.61% |
| 2025-09-02 | 23.26 | 23.31 | 22.68 | 22.93 | -1.33% | 0.72 | 0.79% |
| 2025-09-01 | 22.92 | 23.43 | 22.92 | 23.24 | +0.17% | 0.75 | 0.82% |
| 2025-08-29 | 23.29 | 23.46 | 23.00 | 23.20 | -0.47% | 0.98 | 1.06% |
| 2025-08-28 | 23.11 | 23.39 | 22.61 | 23.31 | +0.39% | 0.97 | 1.06% |
| 2025-08-27 | 24.09 | 24.41 | 23.18 | 23.22 | -2.72% | 1.30 | 1.37% |
| 2025-08-26 | 23.83 | 24.05 | 23.79 | 23.87 | -0.04% | 0.87 | 0.91% |
| 2025-08-25 | 24.03 | 24.29 | 23.71 | 23.88 | -0.42% | 1.33 | 1.40% |
| 2025-08-22 | 24.29 | 24.30 | 23.84 | 23.98 | -0.70% | 1.09 | 1.14% |
| 2025-08-21 | 24.58 | 24.79 | 24.07 | 24.15 | -2.19% | 1.22 | 1.26% |