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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.76 | 5.82 | 5.74 | 5.76 | +0.35% | 1.65 | 1.12% |
| 2025-07-22 | 5.67 | 5.77 | 5.62 | 5.74 | +1.41% | 1.74 | 1.19% |
| 2025-07-21 | 5.62 | 5.68 | 5.60 | 5.66 | +0.71% | 1.41 | 0.98% |
| 2025-07-18 | 5.66 | 5.68 | 5.59 | 5.62 | -0.53% | 1.47 | 1.02% |
| 2025-07-17 | 5.68 | 5.70 | 5.62 | 5.65 | -0.35% | 1.29 | 0.89% |
| 2025-07-16 | 5.77 | 5.84 | 5.66 | 5.67 | -1.39% | 2.58 | 1.77% |
| 2025-07-15 | 5.96 | 5.99 | 5.75 | 5.75 | -4.01% | 3.63 | 2.43% |
| 2025-07-14 | 6.03 | 6.07 | 5.99 | 5.99 | -0.99% | 1.12 | 0.73% |
| 2025-07-11 | 5.94 | 6.07 | 5.94 | 6.05 | +1.68% | 2.19 | 1.42% |
| 2025-07-10 | 5.93 | 5.97 | 5.91 | 5.95 | -0.17% | 0.95 | 0.62% |
| 2025-07-09 | 5.96 | 6.06 | 5.93 | 5.96 | -0.17% | 1.11 | 0.73% |
| 2025-07-08 | 5.95 | 5.99 | 5.92 | 5.97 | +0.67% | 1.31 | 0.86% |
| 2025-07-07 | 5.93 | 5.95 | 5.85 | 5.93 | -0.17% | 1.25 | 0.83% |
| 2025-07-04 | 5.95 | 5.99 | 5.92 | 5.94 | -0.34% | 1.16 | 0.76% |
| 2025-07-03 | 5.87 | 5.99 | 5.85 | 5.96 | +1.53% | 1.96 | 1.30% |
| 2025-07-02 | 5.90 | 6.00 | 5.85 | 5.87 | -0.51% | 2.02 | 1.34% |
| 2025-07-01 | 5.96 | 6.00 | 5.89 | 5.90 | -0.84% | 1.70 | 1.13% |
| 2025-06-30 | 5.98 | 6.00 | 5.90 | 5.95 | -0.17% | 1.53 | 1.01% |
| 2025-06-27 | 6.00 | 6.07 | 5.92 | 5.96 | -0.50% | 1.98 | 1.30% |
| 2025-06-26 | 5.93 | 6.01 | 5.82 | 5.99 | +1.16% | 2.17 | 1.41% |