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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.80 | 5.81 | 5.72 | 5.78 | -0.52% | 1.14 | 0.78% |
| 2025-09-16 | 5.88 | 5.90 | 5.78 | 5.81 | -1.19% | 1.42 | 0.96% |
| 2025-09-15 | 5.88 | 5.91 | 5.84 | 5.88 | 0.00% | 1.21 | 0.81% |
| 2025-09-12 | 5.87 | 5.96 | 5.84 | 5.88 | -0.17% | 1.42 | 0.94% |
| 2025-09-11 | 5.84 | 5.89 | 5.78 | 5.89 | +0.51% | 1.74 | 1.17% |
| 2025-09-10 | 5.87 | 5.89 | 5.83 | 5.86 | 0.00% | 1.34 | 0.90% |
| 2025-09-09 | 5.92 | 5.93 | 5.81 | 5.86 | -1.01% | 2.06 | 1.38% |
| 2025-09-08 | 5.82 | 5.94 | 5.82 | 5.92 | +1.89% | 3.42 | 2.27% |
| 2025-09-05 | 5.70 | 5.88 | 5.63 | 5.81 | +4.31% | 4.72 | 3.20% |
| 2025-09-04 | 5.52 | 5.59 | 5.50 | 5.57 | +0.18% | 1.78 | 1.25% |
| 2025-09-03 | 5.52 | 5.56 | 5.43 | 5.56 | +1.09% | 1.58 | 1.12% |
| 2025-09-02 | 5.59 | 5.60 | 5.47 | 5.50 | -1.43% | 1.62 | 1.15% |
| 2025-09-01 | 5.59 | 5.62 | 5.56 | 5.58 | +0.54% | 1.59 | 1.11% |
| 2025-08-29 | 5.61 | 5.64 | 5.51 | 5.55 | -1.07% | 1.77 | 1.24% |
| 2025-08-28 | 5.62 | 5.68 | 5.53 | 5.61 | -0.18% | 1.54 | 1.08% |
| 2025-08-27 | 5.74 | 5.76 | 5.60 | 5.62 | -1.92% | 1.81 | 1.24% |
| 2025-08-26 | 5.64 | 5.77 | 5.61 | 5.73 | +1.60% | 2.05 | 1.40% |
| 2025-08-25 | 5.63 | 5.65 | 5.60 | 5.64 | +0.18% | 1.75 | 1.22% |
| 2025-08-22 | 5.63 | 5.64 | 5.55 | 5.63 | 0.00% | 1.59 | 1.11% |
| 2025-08-21 | 5.59 | 5.64 | 5.57 | 5.63 | +0.90% | 1.45 | 1.01% |