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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.75 | 5.97 | 5.72 | 5.92 | +3.25% | 2.99 | 1.96% |
| 2025-06-24 | 5.71 | 5.75 | 5.69 | 5.74 | +0.17% | 1.32 | 0.88% |
| 2025-06-23 | 5.66 | 5.75 | 5.64 | 5.73 | +0.34% | 1.16 | 0.78% |
| 2025-06-20 | 5.77 | 5.78 | 5.66 | 5.71 | -1.36% | 1.70 | 1.14% |
| 2025-06-19 | 5.73 | 5.80 | 5.71 | 5.78 | +0.85% | 2.04 | 1.36% |
| 2025-06-18 | 5.69 | 5.76 | 5.69 | 5.74 | +0.17% | 0.91 | 0.61% |
| 2025-06-17 | 5.75 | 5.81 | 5.69 | 5.73 | -0.68% | 1.45 | 0.97% |
| 2025-06-16 | 5.73 | 5.77 | 5.67 | 5.76 | +0.17% | 1.86 | 1.24% |
| 2025-06-13 | 5.74 | 5.78 | 5.69 | 5.75 | +0.17% | 1.88 | 1.25% |
| 2025-06-12 | 5.69 | 5.78 | 5.66 | 5.74 | +0.69% | 1.82 | 1.21% |
| 2025-06-11 | 5.56 | 5.78 | 5.53 | 5.71 | +3.01% | 2.73 | 1.83% |
| 2025-06-10 | 5.61 | 5.64 | 5.48 | 5.54 | -1.57% | 1.54 | 1.06% |
| 2025-06-09 | 5.68 | 5.68 | 5.56 | 5.63 | 0.00% | 1.21 | 0.82% |
| 2025-06-06 | 5.60 | 5.70 | 5.60 | 5.63 | 0.00% | 1.19 | 0.81% |
| 2025-06-05 | 5.62 | 5.70 | 5.59 | 5.63 | -0.17% | 1.42 | 0.96% |
| 2025-06-04 | 5.46 | 5.65 | 5.46 | 5.64 | +3.05% | 2.31 | 1.58% |
| 2025-06-03 | 5.39 | 5.51 | 5.37 | 5.47 | +0.72% | 1.29 | 0.91% |
| 2025-05-30 | 5.43 | 5.51 | 5.37 | 5.43 | -0.18% | 1.18 | 0.84% |
| 2025-05-29 | 5.47 | 5.51 | 5.43 | 5.44 | -0.72% | 1.41 | 0.99% |
| 2025-05-28 | 5.52 | 5.53 | 5.46 | 5.48 | -1.24% | 1.00 | 0.70% |