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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.98 | 5.00 | 4.90 | 4.98 | +1.43% | 0.95 | 0.75% |
| 2026-03-23 | 5.10 | 5.10 | 4.85 | 4.91 | -5.58% | 1.90 | 1.49% |
| 2026-03-20 | 5.19 | 5.29 | 5.19 | 5.20 | -0.19% | 1.22 | 0.91% |
| 2026-03-19 | 5.28 | 5.30 | 5.18 | 5.21 | -1.88% | 1.41 | 1.05% |
| 2026-03-18 | 5.35 | 5.36 | 5.28 | 5.31 | -0.93% | 1.11 | 0.82% |
| 2026-03-17 | 5.39 | 5.41 | 5.34 | 5.36 | 0.00% | 0.86 | 0.62% |
| 2026-03-16 | 5.38 | 5.42 | 5.34 | 5.36 | -0.37% | 1.00 | 0.72% |
| 2026-03-13 | 5.40 | 5.45 | 5.36 | 5.38 | 0.00% | 1.02 | 0.74% |
| 2026-03-12 | 5.40 | 5.42 | 5.36 | 5.38 | -0.37% | 1.16 | 0.84% |
| 2026-03-11 | 5.38 | 5.43 | 5.34 | 5.40 | +0.75% | 1.07 | 0.78% |
| 2026-03-10 | 5.36 | 5.39 | 5.34 | 5.36 | +0.56% | 1.19 | 0.87% |
| 2026-03-09 | 5.40 | 5.41 | 5.29 | 5.33 | -2.20% | 1.75 | 1.28% |
| 2026-03-06 | 5.26 | 5.47 | 5.25 | 5.45 | +3.61% | 1.94 | 1.41% |
| 2026-03-05 | 5.32 | 5.35 | 5.25 | 5.26 | -0.19% | 1.57 | 1.16% |
| 2026-03-04 | 5.42 | 5.45 | 5.26 | 5.27 | -3.12% | 2.48 | 1.81% |
| 2026-03-03 | 5.57 | 5.60 | 5.43 | 5.44 | -2.16% | 2.50 | 1.78% |
| 2026-03-02 | 5.68 | 5.69 | 5.51 | 5.56 | -2.97% | 2.92 | 2.04% |
| 2026-02-27 | 5.72 | 5.77 | 5.69 | 5.73 | +0.35% | 1.11 | 0.75% |
| 2026-02-26 | 5.77 | 5.78 | 5.69 | 5.71 | -0.87% | 1.14 | 0.78% |
| 2026-02-25 | 5.72 | 5.83 | 5.72 | 5.76 | +0.70% | 1.57 | 1.06% |