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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.39 | 5.43 | 5.37 | 5.39 | -0.19% | 1.64 | 1.19% |
| 2026-04-21 | 5.32 | 5.44 | 5.32 | 5.40 | +1.50% | 1.79 | 1.30% |
| 2026-04-20 | 5.30 | 5.34 | 5.26 | 5.32 | +0.38% | 1.28 | 0.94% |
| 2026-04-17 | 5.38 | 5.40 | 5.29 | 5.30 | -1.85% | 1.97 | 1.44% |
| 2026-04-16 | 5.39 | 5.46 | 5.37 | 5.40 | 0.00% | 2.20 | 1.59% |
| 2026-04-15 | 5.40 | 5.48 | 5.37 | 5.40 | +0.75% | 2.10 | 1.51% |
| 2026-04-14 | 5.38 | 5.47 | 5.28 | 5.36 | -0.74% | 2.42 | 1.78% |
| 2026-04-13 | 5.29 | 5.48 | 5.25 | 5.40 | 0.00% | 4.56 | 3.33% |
| 2026-04-10 | 5.56 | 5.60 | 5.39 | 5.40 | +6.09% | 7.23 | 5.11% |
| 2026-04-09 | 5.15 | 5.16 | 5.08 | 5.09 | -1.55% | 0.74 | 0.57% |
| 2026-04-08 | 5.13 | 5.18 | 5.12 | 5.17 | +2.17% | 1.06 | 0.81% |
| 2026-04-07 | 4.99 | 5.08 | 4.97 | 5.06 | +1.81% | 0.78 | 0.60% |
| 2026-04-03 | 5.09 | 5.10 | 4.96 | 4.97 | -2.36% | 0.74 | 0.58% |
| 2026-04-02 | 5.14 | 5.15 | 5.04 | 5.09 | -0.97% | 0.74 | 0.57% |
| 2026-04-01 | 5.15 | 5.17 | 5.10 | 5.14 | +0.78% | 0.72 | 0.55% |
| 2026-03-31 | 5.10 | 5.19 | 5.10 | 5.10 | -0.20% | 0.99 | 0.76% |
| 2026-03-30 | 5.05 | 5.13 | 5.02 | 5.11 | +0.20% | 0.86 | 0.66% |
| 2026-03-27 | 5.03 | 5.13 | 5.02 | 5.10 | +0.39% | 0.77 | 0.59% |
| 2026-03-26 | 5.08 | 5.13 | 5.05 | 5.08 | +0.20% | 0.92 | 0.70% |
| 2026-03-25 | 4.99 | 5.10 | 4.98 | 5.07 | +1.81% | 1.18 | 0.91% |