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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.00 | 6.15 | 5.98 | 6.04 | +0.83% | 2.54 | 1.64% |
| 2025-12-17 | 6.04 | 6.09 | 5.94 | 5.99 | +1.18% | 2.83 | 1.84% |
| 2025-12-16 | 5.88 | 6.02 | 5.86 | 5.92 | -0.50% | 2.25 | 1.48% |
| 2025-12-15 | 6.02 | 6.12 | 5.95 | 5.95 | +0.34% | 3.10 | 2.01% |
| 2025-12-12 | 5.90 | 5.99 | 5.75 | 5.93 | +3.49% | 3.22 | 2.13% |
| 2025-12-11 | 5.88 | 5.88 | 5.73 | 5.73 | -2.55% | 1.24 | 0.84% |
| 2025-12-10 | 5.82 | 5.95 | 5.81 | 5.88 | +0.51% | 1.25 | 0.83% |
| 2025-12-09 | 5.81 | 6.00 | 5.78 | 5.85 | +1.39% | 2.06 | 1.37% |
| 2025-12-08 | 5.98 | 6.00 | 5.76 | 5.77 | -3.51% | 2.06 | 1.38% |
| 2025-12-05 | 5.91 | 5.99 | 5.88 | 5.98 | +1.18% | 1.34 | 0.88% |
| 2025-12-04 | 5.88 | 5.93 | 5.82 | 5.91 | +0.68% | 1.38 | 0.92% |
| 2025-12-03 | 5.84 | 5.90 | 5.82 | 5.87 | +0.51% | 1.27 | 0.85% |
| 2025-12-02 | 5.86 | 5.89 | 5.81 | 5.84 | -1.02% | 1.01 | 0.68% |
| 2025-12-01 | 5.75 | 5.93 | 5.72 | 5.90 | +3.33% | 2.05 | 1.37% |
| 2025-11-28 | 5.75 | 5.75 | 5.65 | 5.71 | -0.87% | 1.12 | 0.77% |
| 2025-11-27 | 5.63 | 5.82 | 5.62 | 5.76 | +2.13% | 1.87 | 1.27% |
| 2025-11-26 | 5.62 | 5.69 | 5.60 | 5.64 | +0.36% | 1.38 | 0.95% |
| 2025-11-25 | 5.58 | 5.64 | 5.52 | 5.62 | +0.90% | 1.38 | 0.97% |
| 2025-11-24 | 5.57 | 5.66 | 5.54 | 5.57 | +0.36% | 1.23 | 0.86% |
| 2025-11-21 | 5.67 | 5.70 | 5.55 | 5.55 | -2.46% | 1.61 | 1.12% |