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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.55 | 5.58 | 5.53 | 5.58 | +0.36% | 1.34 | 0.94% |
| 2025-08-19 | 5.46 | 5.58 | 5.44 | 5.56 | +2.02% | 1.97 | 1.40% |
| 2025-08-18 | 5.43 | 5.50 | 5.40 | 5.45 | +0.37% | 1.52 | 1.09% |
| 2025-08-15 | 5.40 | 5.44 | 5.39 | 5.43 | +0.37% | 1.00 | 0.72% |
| 2025-08-14 | 5.48 | 5.49 | 5.40 | 5.41 | -1.10% | 1.05 | 0.76% |
| 2025-08-13 | 5.50 | 5.52 | 5.46 | 5.47 | -0.18% | 1.09 | 0.77% |
| 2025-08-12 | 5.49 | 5.51 | 5.47 | 5.48 | -0.18% | 0.89 | 0.63% |
| 2025-08-11 | 5.52 | 5.52 | 5.41 | 5.49 | -0.36% | 1.52 | 1.09% |
| 2025-08-08 | 5.46 | 5.53 | 5.43 | 5.51 | +0.92% | 1.46 | 1.04% |
| 2025-08-07 | 5.47 | 5.48 | 5.44 | 5.46 | -0.18% | 0.82 | 0.58% |
| 2025-08-06 | 5.46 | 5.48 | 5.41 | 5.47 | +0.18% | 0.90 | 0.64% |
| 2025-08-05 | 5.45 | 5.52 | 5.44 | 5.46 | +0.18% | 1.33 | 0.95% |
| 2025-08-04 | 5.41 | 5.47 | 5.36 | 5.45 | +0.93% | 1.11 | 0.81% |
| 2025-08-01 | 5.39 | 5.42 | 5.37 | 5.40 | +0.19% | 0.88 | 0.64% |
| 2025-07-31 | 5.51 | 5.52 | 5.39 | 5.39 | -2.00% | 1.52 | 1.10% |
| 2025-07-30 | 5.51 | 5.56 | 5.48 | 5.50 | -0.54% | 1.05 | 0.75% |
| 2025-07-29 | 5.60 | 5.61 | 5.48 | 5.53 | -1.07% | 1.62 | 1.15% |
| 2025-07-28 | 5.69 | 5.70 | 5.59 | 5.59 | -1.93% | 1.30 | 0.90% |
| 2025-07-25 | 5.71 | 5.75 | 5.69 | 5.70 | 0.00% | 0.83 | 0.57% |
| 2025-07-24 | 5.76 | 5.77 | 5.67 | 5.70 | -1.04% | 1.70 | 1.16% |