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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.71 | 5.73 | 5.67 | 5.69 | 0.00% | 0.94 | 0.65% |
| 2025-11-19 | 5.73 | 5.76 | 5.67 | 5.69 | -0.87% | 0.97 | 0.66% |
| 2025-11-18 | 5.85 | 5.86 | 5.72 | 5.74 | -2.05% | 1.54 | 1.05% |
| 2025-11-17 | 5.92 | 5.92 | 5.85 | 5.86 | -1.18% | 1.57 | 1.05% |
| 2025-11-14 | 6.10 | 6.14 | 5.92 | 5.93 | -3.42% | 2.31 | 1.50% |
| 2025-11-13 | 6.06 | 6.16 | 6.06 | 6.14 | +0.99% | 2.41 | 1.54% |
| 2025-11-12 | 6.03 | 6.13 | 6.01 | 6.08 | +0.83% | 1.98 | 1.27% |
| 2025-11-11 | 6.06 | 6.10 | 5.98 | 6.03 | -0.66% | 1.98 | 1.28% |
| 2025-11-10 | 5.97 | 6.13 | 5.92 | 6.07 | +2.19% | 2.76 | 1.79% |
| 2025-11-07 | 5.95 | 6.01 | 5.91 | 5.94 | -0.50% | 1.46 | 0.96% |
| 2025-11-06 | 5.94 | 5.99 | 5.89 | 5.97 | +0.84% | 1.76 | 1.16% |
| 2025-11-05 | 5.85 | 5.95 | 5.80 | 5.92 | +0.68% | 2.38 | 1.59% |
| 2025-11-04 | 5.98 | 6.02 | 5.88 | 5.88 | -1.51% | 2.09 | 1.38% |
| 2025-11-03 | 6.04 | 6.07 | 5.91 | 5.97 | -0.83% | 2.79 | 1.83% |
| 2025-10-31 | 6.09 | 6.15 | 5.98 | 6.02 | -1.47% | 2.79 | 1.80% |
| 2025-10-30 | 6.23 | 6.25 | 6.10 | 6.11 | -1.29% | 2.23 | 1.42% |
| 2025-10-29 | 6.10 | 6.23 | 6.08 | 6.19 | +1.48% | 2.16 | 1.37% |
| 2025-10-28 | 6.19 | 6.21 | 6.08 | 6.10 | -0.81% | 2.09 | 1.33% |
| 2025-10-27 | 6.10 | 6.21 | 6.04 | 6.15 | +1.15% | 2.90 | 1.85% |
| 2025-10-24 | 6.13 | 6.15 | 6.06 | 6.08 | -0.82% | 1.95 | 1.25% |