奥瑞德(600666)股票行情
奥瑞德(600666)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-06 | 3.43 | 3.44 | -0.02 | -0.58% | 3.39 | 3.47 | 415381 | 14280.21 | 1.72% |
| 2026-02-05 | 3.49 | 3.46 | -0.05 | -1.42% | 3.45 | 3.50 | 473188 | 16428.29 | 1.96% |
| 2026-02-04 | 3.56 | 3.51 | -0.09 | -2.50% | 3.48 | 3.57 | 806664 | 28285.39 | 3.33% |
| 2026-02-03 | 3.55 | 3.60 | 0.17 | 4.96% | 3.48 | 3.61 | 1083910 | 38529.61 | 4.48% |
| 2026-02-02 | 3.50 | 3.43 | -0.08 | -2.28% | 3.43 | 3.54 | 608108 | 21198.23 | 2.51% |
| 2026-01-30 | 3.58 | 3.51 | -0.10 | -2.77% | 3.48 | 3.61 | 865006 | 30549.02 | 3.57% |
| 2026-01-29 | 3.68 | 3.61 | -0.11 | -2.96% | 3.58 | 3.74 | 1191562 | 43529.82 | 4.92% |
| 2026-01-28 | 3.68 | 3.72 | 0.07 | 1.92% | 3.66 | 3.88 | 1357202 | 50754.91 | 5.61% |
| 2026-01-27 | 3.69 | 3.65 | -0.11 | -2.93% | 3.58 | 3.69 | 1255797 | 45626.31 | 5.19% |
| 2026-01-26 | 3.86 | 3.76 | -0.07 | -1.83% | 3.70 | 3.88 | 1040063 | 39091.32 | 4.30% |
| 2026-01-23 | 3.79 | 3.83 | 0.06 | 1.59% | 3.74 | 3.83 | 1077506 | 40827.80 | 4.45% |
| 2026-01-22 | 3.70 | 3.77 | 0.08 | 2.17% | 3.70 | 3.78 | 928092 | 34817.51 | 3.84% |
| 2026-01-21 | 3.62 | 3.69 | 0.04 | 1.10% | 3.59 | 3.74 | 793637 | 29176.00 | 3.28% |
| 2026-01-20 | 3.71 | 3.65 | -0.06 | -1.62% | 3.63 | 3.72 | 697072 | 25493.03 | 2.88% |
| 2026-01-19 | 3.67 | 3.71 | 0.03 | 0.82% | 3.62 | 3.73 | 902208 | 33160.02 | 3.73% |
| 2026-01-16 | 3.77 | 3.68 | -0.05 | -1.34% | 3.63 | 3.83 | 1099401 | 40717.82 | 4.54% |
| 2026-01-15 | 3.87 | 3.73 | -0.13 | -3.37% | 3.69 | 3.89 | 1480270 | 55563.56 | 6.12% |
| 2026-01-14 | 3.73 | 3.86 | 0.11 | 2.93% | 3.71 | 4.00 | 2740282 | 106334.46 | 11.32% |
| 2026-01-13 | 3.82 | 3.75 | 0.00 | 0.00% | 3.66 | 3.86 | 2360736 | 89246.99 | 9.76% |
| 2026-01-12 | 3.52 | 3.75 | 0.28 | 8.07% | 3.52 | 3.82 | 2688490 | 99847.09 | 11.11% |
| 2026-01-09 | 3.42 | 3.47 | 0.05 | 1.46% | 3.42 | 3.48 | 786442 | 27191.99 | 3.25% |
| 2026-01-08 | 3.37 | 3.42 | 0.05 | 1.48% | 3.35 | 3.47 | 740708 | 25406.65 | 3.06% |
| 2026-01-07 | 3.40 | 3.37 | -0.04 | -1.17% | 3.35 | 3.41 | 707432 | 23884.49 | 2.92% |
| 2026-01-06 | 3.38 | 3.41 | 0.02 | 0.59% | 3.36 | 3.42 | 674585 | 22950.41 | 2.79% |
| 2026-01-05 | 3.37 | 3.39 | 0.03 | 0.89% | 3.33 | 3.40 | 657641 | 22121.15 | 2.72% |
| 2025-12-31 | 3.28 | 3.36 | 0.09 | 2.75% | 3.23 | 3.39 | 919488 | 30600.01 | 3.80% |
| 2025-12-30 | 3.25 | 3.27 | 0.01 | 0.31% | 3.24 | 3.30 | 374141 | 12266.25 | 1.55% |
| 2025-12-29 | 3.26 | 3.26 | -0.02 | -0.61% | 3.25 | 3.30 | 338279 | 11070.67 | 1.40% |
| 2025-12-26 | 3.30 | 3.28 | -0.03 | -0.91% | 3.26 | 3.31 | 387793 | 12717.57 | 1.60% |
| 2025-12-25 | 3.30 | 3.31 | 0.01 | 0.30% | 3.27 | 3.32 | 349460 | 11515.79 | 1.44% |
| 2025-12-24 | 3.27 | 3.30 | 0.04 | 1.23% | 3.25 | 3.31 | 297265 | 9787.40 | 1.23% |
| 2025-12-23 | 3.32 | 3.26 | -0.06 | -1.81% | 3.25 | 3.32 | 338449 | 11093.96 | 1.40% |
| 2025-12-22 | 3.30 | 3.32 | 0.02 | 0.61% | 3.27 | 3.32 | 339542 | 11220.52 | 1.40% |
| 2025-12-19 | 3.24 | 3.30 | 0.08 | 2.48% | 3.23 | 3.30 | 403197 | 13212.14 | 1.67% |
| 2025-12-18 | 3.21 | 3.22 | -0.03 | -0.92% | 3.20 | 3.27 | 281880 | 9137.82 | 1.16% |
| 2025-12-17 | 3.26 | 3.25 | -0.01 | -0.31% | 3.18 | 3.26 | 430157 | 13836.13 | 1.78% |
| 2025-12-16 | 3.30 | 3.26 | -0.04 | -1.21% | 3.25 | 3.30 | 322891 | 10529.75 | 1.33% |
| 2025-12-15 | 3.29 | 3.30 | -0.01 | -0.30% | 3.27 | 3.33 | 263318 | 8682.52 | 1.09% |
| 2025-12-12 | 3.30 | 3.31 | 0.02 | 0.61% | 3.28 | 3.32 | 291226 | 9625.08 | 1.20% |
| 2025-12-11 | 3.38 | 3.29 | -0.09 | -2.66% | 3.29 | 3.38 | 483507 | 16058.12 | 2.00% |
| 2025-12-10 | 3.36 | 3.38 | 0.01 | 0.30% | 3.34 | 3.39 | 422989 | 14215.26 | 1.75% |
| 2025-12-09 | 3.39 | 3.37 | -0.03 | -0.88% | 3.36 | 3.42 | 457231 | 15462.31 | 1.89% |
| 2025-12-08 | 3.42 | 3.40 | -0.01 | -0.29% | 3.38 | 3.43 | 496350 | 16876.77 | 2.05% |
| 2025-12-05 | 3.38 | 3.41 | 0.02 | 0.59% | 3.35 | 3.42 | 422297 | 14314.02 | 1.75% |
| 2025-12-04 | 3.41 | 3.39 | -0.03 | -0.88% | 3.38 | 3.42 | 373054 | 12653.85 | 1.54% |
| 2025-12-03 | 3.45 | 3.42 | -0.03 | -0.87% | 3.40 | 3.45 | 465731 | 15914.53 | 1.92% |
| 2025-12-02 | 3.51 | 3.45 | -0.10 | -2.82% | 3.43 | 3.53 | 841362 | 29074.44 | 3.48% |
| 2025-12-01 | 3.70 | 3.55 | 0.10 | 2.90% | 3.54 | 3.75 | 1462746 | 52911.34 | 6.05% |
| 2025-11-28 | 3.42 | 3.45 | 0.02 | 0.58% | 3.38 | 3.45 | 529627 | 18067.00 | 2.19% |
| 2025-11-27 | 3.44 | 3.43 | -0.01 | -0.29% | 3.40 | 3.46 | 505970 | 17377.68 | 2.09% |
| 2025-11-26 | 3.45 | 3.44 | -0.01 | -0.29% | 3.43 | 3.51 | 648601 | 22498.75 | 2.68% |
| 2025-11-25 | 3.44 | 3.45 | 0.01 | 0.29% | 3.44 | 3.49 | 614339 | 21263.04 | 2.54% |
| 2025-11-24 | 3.39 | 3.44 | 0.08 | 2.38% | 3.37 | 3.47 | 740194 | 25333.00 | 3.06% |
| 2025-11-21 | 3.46 | 3.36 | -0.14 | -4.00% | 3.36 | 3.50 | 838283 | 28547.11 | 3.46% |
| 2025-11-20 | 3.51 | 3.50 | -0.01 | -0.28% | 3.47 | 3.55 | 522042 | 18297.10 | 2.16% |
| 2025-11-19 | 3.63 | 3.51 | -0.11 | -3.04% | 3.48 | 3.64 | 813553 | 28670.21 | 3.36% |
| 2025-11-18 | 3.68 | 3.62 | -0.07 | -1.90% | 3.60 | 3.68 | 728592 | 26467.42 | 3.01% |
| 2025-11-17 | 3.69 | 3.69 | -0.07 | -1.86% | 3.64 | 3.73 | 1091674 | 40106.08 | 4.51% |
| 2025-11-14 | 3.80 | 3.76 | 0.00 | 0.00% | 3.75 | 3.88 | 1738546 | 66501.42 | 7.18% |
| 2025-11-13 | 3.71 | 3.76 | 0.04 | 1.08% | 3.65 | 3.78 | 1189816 | 44280.04 | 4.92% |
| 2025-11-12 | 3.75 | 3.72 | -0.03 | -0.80% | 3.67 | 3.76 | 842718 | 31246.46 | 3.48% |
| 2025-11-11 | 3.80 | 3.75 | -0.05 | -1.32% | 3.73 | 3.82 | 1150833 | 43283.35 | 4.76% |
| 2025-11-10 | 3.64 | 3.80 | 0.17 | 4.68% | 3.64 | 3.84 | 2013668 | 75755.07 | 8.32% |
| 2025-11-07 | 3.72 | 3.63 | -0.09 | -2.42% | 3.61 | 3.72 | 1088106 | 39830.47 | 4.50% |
| 2025-11-06 | 3.70 | 3.72 | 0.03 | 0.81% | 3.64 | 3.77 | 1502474 | 55588.40 | 6.21% |
| 2025-11-05 | 3.65 | 3.69 | -0.03 | -0.81% | 3.63 | 3.75 | 1411089 | 52264.98 | 5.83% |
| 2025-11-04 | 3.66 | 3.72 | 0.04 | 1.09% | 3.64 | 3.79 | 2138841 | 79424.98 | 8.84% |
| 2025-11-03 | 3.60 | 3.68 | 0.12 | 3.37% | 3.54 | 3.72 | 3390911 | 124065.32 | 14.01% |
| 2025-10-31 | 3.42 | 3.56 | 0.32 | 9.88% | 3.42 | 3.56 | 2185947 | 77254.01 | 9.03% |
| 2025-10-30 | 3.33 | 3.24 | -0.09 | -2.70% | 3.24 | 3.33 | 685433 | 22448.22 | 2.83% |
| 2025-10-29 | 3.37 | 3.33 | -0.04 | -1.19% | 3.30 | 3.37 | 673782 | 22375.29 | 2.78% |
| 2025-10-28 | 3.43 | 3.37 | -0.07 | -2.03% | 3.35 | 3.44 | 711917 | 24110.67 | 2.94% |
| 2025-10-27 | 3.40 | 3.44 | 0.06 | 1.78% | 3.40 | 3.52 | 779154 | 26938.46 | 3.22% |
| 2025-10-24 | 3.46 | 3.38 | -0.07 | -2.03% | 3.37 | 3.47 | 618793 | 21059.33 | 2.56% |
| 2025-10-23 | 3.41 | 3.45 | 0.05 | 1.47% | 3.36 | 3.48 | 725828 | 24776.33 | 3.00% |
| 2025-10-22 | 3.39 | 3.40 | -0.01 | -0.29% | 3.39 | 3.44 | 432090 | 14745.35 | 1.79% |
| 2025-10-21 | 3.36 | 3.41 | 0.02 | 0.59% | 3.31 | 3.42 | 649334 | 21975.76 | 2.68% |
| 2025-10-20 | 3.45 | 3.39 | -0.06 | -1.74% | 3.35 | 3.50 | 760428 | 25819.88 | 3.14% |
| 2025-10-17 | 3.34 | 3.45 | 0.12 | 3.60% | 3.31 | 3.53 | 1150469 | 39245.47 | 4.75% |
| 2025-10-16 | 3.41 | 3.33 | -0.08 | -2.35% | 3.32 | 3.41 | 510879 | 17124.60 | 2.11% |
上证大盘股票行情在线 K线走势图
奥瑞德(600666)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
