奥瑞金 sz.002701
5.02
-0.20%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.02 | 5.05 | 4.96 | 5.02 | -0.20% | 0.84 | 0.65% |
| 2026-05-22 | 5.06 | 5.09 | 5.01 | 5.03 | -0.40% | 0.98 | 0.76% |
| 2026-05-21 | 5.15 | 5.20 | 5.04 | 5.05 | -2.13% | 1.13 | 0.86% |
| 2026-05-20 | 5.17 | 5.20 | 5.09 | 5.16 | +0.19% | 1.16 | 0.88% |
| 2026-05-19 | 5.12 | 5.17 | 5.10 | 5.15 | +0.39% | 0.70 | 0.53% |
| 2026-05-18 | 5.19 | 5.19 | 5.08 | 5.13 | -1.16% | 0.99 | 0.75% |
| 2026-05-15 | 5.25 | 5.26 | 5.15 | 5.19 | -1.33% | 1.26 | 0.95% |
| 2026-05-14 | 5.32 | 5.34 | 5.25 | 5.26 | -0.57% | 1.06 | 0.78% |
| 2026-05-13 | 5.30 | 5.33 | 5.25 | 5.29 | -0.38% | 1.13 | 0.83% |
| 2026-05-12 | 5.36 | 5.36 | 5.29 | 5.31 | -0.75% | 1.02 | 0.75% |
| 2026-05-11 | 5.44 | 5.45 | 5.33 | 5.35 | -1.29% | 1.63 | 1.19% |
| 2026-05-08 | 5.48 | 5.48 | 5.42 | 5.42 | -0.73% | 1.05 | 0.76% |
| 2026-05-07 | 5.55 | 5.60 | 5.43 | 5.46 | -1.44% | 1.86 | 1.33% |
| 2026-05-06 | 5.51 | 5.55 | 5.46 | 5.54 | +0.73% | 2.35 | 1.67% |
| 2026-04-30 | 5.45 | 5.53 | 5.42 | 5.50 | +0.92% | 1.98 | 1.41% |
| 2026-04-29 | 5.31 | 5.48 | 5.31 | 5.45 | +1.87% | 2.07 | 1.49% |
| 2026-04-28 | 5.35 | 5.38 | 5.28 | 5.35 | 0.00% | 1.09 | 0.80% |
| 2026-04-27 | 5.38 | 5.44 | 5.34 | 5.35 | -0.56% | 1.25 | 0.91% |
| 2026-04-24 | 5.40 | 5.45 | 5.35 | 5.38 | -0.92% | 1.66 | 1.20% |
| 2026-04-23 | 5.38 | 5.49 | 5.34 | 5.43 | +0.74% | 2.39 | 1.72% |