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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.63 | 5.76 | 5.62 | 5.72 | +2.33% | 2.01 | 1.37% |
| 2026-02-13 | 5.67 | 5.68 | 5.59 | 5.59 | -1.41% | 1.61 | 1.12% |
| 2026-02-12 | 5.75 | 5.76 | 5.65 | 5.67 | -1.39% | 1.72 | 1.18% |
| 2026-02-11 | 5.77 | 5.85 | 5.72 | 5.75 | -0.35% | 1.66 | 1.12% |
| 2026-02-10 | 5.77 | 5.80 | 5.75 | 5.77 | 0.00% | 1.09 | 0.74% |
| 2026-02-09 | 5.80 | 5.83 | 5.72 | 5.77 | 0.00% | 1.60 | 1.09% |
| 2026-02-06 | 5.74 | 5.85 | 5.71 | 5.77 | +0.17% | 1.53 | 1.03% |
| 2026-02-05 | 5.74 | 5.81 | 5.73 | 5.76 | +0.35% | 1.42 | 0.96% |
| 2026-02-04 | 5.67 | 5.75 | 5.64 | 5.74 | +1.23% | 1.34 | 0.92% |
| 2026-02-03 | 5.67 | 5.71 | 5.61 | 5.67 | +0.71% | 1.63 | 1.13% |
| 2026-02-02 | 5.83 | 5.88 | 5.62 | 5.63 | -3.92% | 2.81 | 1.92% |
| 2026-01-30 | 5.86 | 5.89 | 5.76 | 5.86 | 0.00% | 1.65 | 1.11% |
| 2026-01-29 | 5.81 | 5.90 | 5.79 | 5.86 | +0.69% | 1.49 | 1.00% |
| 2026-01-28 | 5.83 | 5.88 | 5.78 | 5.82 | -0.17% | 1.34 | 0.90% |
| 2026-01-27 | 5.88 | 5.92 | 5.78 | 5.83 | -1.52% | 1.74 | 1.17% |
| 2026-01-26 | 5.95 | 5.97 | 5.83 | 5.92 | -0.67% | 2.23 | 1.48% |
| 2026-01-23 | 5.96 | 5.97 | 5.92 | 5.96 | +0.17% | 1.78 | 1.17% |
| 2026-01-22 | 5.95 | 5.98 | 5.91 | 5.95 | 0.00% | 1.64 | 1.08% |
| 2026-01-21 | 6.07 | 6.09 | 5.93 | 5.95 | -1.98% | 2.60 | 1.70% |
| 2026-01-20 | 5.83 | 6.12 | 5.82 | 6.07 | +3.76% | 4.11 | 2.68% |