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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.75 | 5.86 | 5.74 | 5.85 | +1.39% | 1.52 | 1.02% |
| 2026-01-16 | 5.88 | 5.90 | 5.74 | 5.77 | -1.87% | 2.21 | 1.49% |
| 2026-01-15 | 5.89 | 5.92 | 5.83 | 5.88 | -0.34% | 2.01 | 1.34% |
| 2026-01-14 | 5.93 | 5.99 | 5.89 | 5.90 | -0.67% | 2.80 | 1.84% |
| 2026-01-13 | 6.03 | 6.05 | 5.92 | 5.94 | -1.82% | 2.68 | 1.75% |
| 2026-01-12 | 6.01 | 6.08 | 5.91 | 6.05 | +0.17% | 3.89 | 2.54% |
| 2026-01-09 | 5.90 | 6.23 | 5.90 | 6.04 | +3.07% | 5.07 | 3.25% |
| 2026-01-08 | 5.93 | 5.94 | 5.83 | 5.86 | -1.68% | 2.74 | 1.82% |
| 2026-01-07 | 5.93 | 6.06 | 5.91 | 5.96 | +0.34% | 2.73 | 1.78% |
| 2026-01-06 | 5.94 | 5.98 | 5.90 | 5.94 | +0.17% | 2.62 | 1.73% |
| 2026-01-05 | 5.90 | 6.00 | 5.88 | 5.93 | -0.34% | 2.55 | 1.68% |
| 2025-12-31 | 5.99 | 6.02 | 5.89 | 5.95 | -1.16% | 2.19 | 1.44% |
| 2025-12-30 | 6.04 | 6.07 | 5.93 | 6.02 | -0.66% | 3.19 | 2.08% |
| 2025-12-29 | 6.12 | 6.23 | 6.06 | 6.06 | -1.94% | 2.51 | 1.61% |
| 2025-12-26 | 6.18 | 6.21 | 6.11 | 6.18 | 0.00% | 1.84 | 1.17% |
| 2025-12-25 | 6.23 | 6.35 | 6.14 | 6.18 | -0.16% | 2.82 | 1.77% |
| 2025-12-24 | 6.03 | 6.23 | 6.00 | 6.19 | +1.81% | 3.02 | 1.92% |
| 2025-12-23 | 6.06 | 6.10 | 5.97 | 6.08 | +0.50% | 2.14 | 1.39% |
| 2025-12-22 | 6.12 | 6.15 | 6.03 | 6.05 | -1.63% | 2.62 | 1.69% |
| 2025-12-19 | 6.03 | 6.20 | 5.97 | 6.15 | +1.82% | 3.15 | 2.01% |