奥锐特(605116)股票行情
奥锐特(605116)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 |
|---|
| 2025-04-03 | 21.43 | 21.52 | -0.27 | -1.24% | 21.43 | 22.03 | 14731 | 3194.62 | 0.37% |
| 2025-04-02 | 21.97 | 21.79 | -0.19 | -0.86% | 21.68 | 22.10 | 15681 | 3424.10 | 0.39% |
| 2025-04-01 | 21.77 | 21.98 | 0.30 | 1.38% | 21.53 | 22.50 | 33753 | 7474.04 | 0.85% |
| 2025-03-31 | 21.75 | 21.68 | -0.32 | -1.45% | 21.22 | 22.02 | 30525 | 6609.37 | 0.77% |
| 2025-03-28 | 21.42 | 22.00 | 0.17 | 0.78% | 21.42 | 22.43 | 61711 | 13658.53 | 1.55% |
| 2025-03-27 | 21.35 | 21.83 | 0.47 | 2.20% | 20.88 | 21.93 | 46346 | 10031.34 | 1.17% |
| 2025-03-26 | 20.82 | 21.36 | 0.53 | 2.54% | 20.74 | 21.44 | 22589 | 4756.49 | 0.57% |
| 2025-03-25 | 20.80 | 20.83 | -0.13 | -0.62% | 20.58 | 21.09 | 22543 | 4689.57 | 0.57% |
| 2025-03-24 | 20.66 | 20.96 | 0.42 | 2.04% | 20.40 | 21.10 | 29933 | 6198.50 | 0.75% |
| 2025-03-21 | 21.53 | 20.54 | -0.91 | -4.24% | 20.35 | 21.57 | 42386 | 8802.63 | 1.07% |
| 2025-03-20 | 21.90 | 21.45 | -0.43 | -1.97% | 21.32 | 22.19 | 42869 | 9311.25 | 1.08% |
| 2025-03-19 | 21.70 | 21.88 | 0.28 | 1.30% | 21.50 | 22.45 | 50821 | 11181.72 | 1.28% |
| 2025-03-18 | 21.32 | 21.60 | 0.27 | 1.27% | 21.21 | 21.77 | 38890 | 8388.06 | 0.98% |
| 2025-03-17 | 20.57 | 21.33 | 0.77 | 3.75% | 20.57 | 21.77 | 58564 | 12347.17 | 1.47% |
| 2025-03-14 | 20.15 | 20.56 | 0.50 | 2.49% | 19.97 | 20.80 | 22830 | 4634.61 | 0.57% |
| 2025-03-13 | 20.00 | 20.06 | 0.05 | 0.25% | 19.85 | 20.15 | 11620 | 2322.82 | 0.29% |
| 2025-03-12 | 20.36 | 20.01 | -0.23 | -1.14% | 20.00 | 20.36 | 12270 | 2465.04 | 0.31% |
| 2025-03-11 | 20.10 | 20.24 | -0.02 | -0.10% | 20.01 | 20.28 | 10135 | 2044.11 | 0.25% |
| 2025-03-10 | 20.02 | 20.26 | 0.24 | 1.20% | 20.01 | 20.32 | 14280 | 2880.72 | 0.36% |
| 2025-03-07 | 20.14 | 20.02 | -0.12 | -0.60% | 19.93 | 20.30 | 12275 | 2468.50 | 0.31% |
| 2025-03-06 | 19.86 | 20.14 | 0.29 | 1.46% | 19.85 | 20.23 | 14143 | 2833.78 | 0.36% |
| 2025-03-05 | 19.91 | 19.85 | -0.14 | -0.70% | 19.72 | 20.06 | 13740 | 2720.73 | 0.35% |
| 2025-03-04 | 19.90 | 19.99 | 0.03 | 0.15% | 19.86 | 20.08 | 10069 | 2008.68 | 0.25% |
| 2025-03-03 | 20.08 | 19.96 | -0.12 | -0.60% | 19.92 | 20.33 | 14397 | 2899.24 | 0.36% |
| 2025-02-28 | 20.20 | 20.08 | -0.24 | -1.18% | 19.95 | 20.39 | 16275 | 3273.10 | 0.41% |
| 2025-02-27 | 20.15 | 20.32 | 0.04 | 0.20% | 20.09 | 20.33 | 17842 | 3602.25 | 0.45% |
| 2025-02-26 | 20.11 | 20.28 | 0.03 | 0.15% | 20.11 | 20.40 | 17882 | 3614.86 | 0.45% |
| 2025-02-25 | 20.66 | 20.25 | -0.54 | -2.60% | 20.17 | 20.66 | 20425 | 4166.56 | 0.51% |
| 2025-02-24 | 20.60 | 20.79 | 0.34 | 1.66% | 20.46 | 21.28 | 42153 | 8832.64 | 1.06% |
| 2025-02-21 | 20.30 | 20.45 | 0.07 | 0.34% | 20.01 | 20.62 | 26752 | 5429.59 | 0.67% |
| 2025-02-20 | 20.19 | 20.38 | 0.57 | 2.88% | 20.19 | 20.77 | 39412 | 8057.79 | 0.99% |
| 2025-02-19 | 19.83 | 19.81 | -0.01 | -0.05% | 19.66 | 19.93 | 12795 | 2529.66 | 0.32% |
| 2025-02-18 | 19.93 | 19.82 | -0.12 | -0.60% | 19.74 | 20.05 | 14612 | 2903.53 | 0.37% |
| 2025-02-17 | 20.11 | 19.94 | -0.17 | -0.85% | 19.89 | 20.29 | 19062 | 3813.40 | 0.48% |
| 2025-02-14 | 19.80 | 20.11 | 0.36 | 1.82% | 19.71 | 20.23 | 19256 | 3867.92 | 0.48% |
| 2025-02-13 | 20.13 | 19.75 | -0.42 | -2.08% | 19.68 | 20.30 | 25941 | 5176.97 | 0.65% |
| 2025-02-12 | 20.10 | 20.17 | 0.01 | 0.05% | 19.92 | 20.21 | 9572 | 1923.54 | 0.24% |
| 2025-02-11 | 20.32 | 20.16 | -0.10 | -0.49% | 19.85 | 20.36 | 13219 | 2642.34 | 0.33% |
| 2025-02-10 | 20.44 | 20.26 | -0.13 | -0.64% | 20.13 | 20.44 | 15882 | 3223.50 | 0.40% |
| 2025-02-07 | 20.05 | 20.39 | 0.39 | 1.95% | 19.89 | 20.50 | 16380 | 3320.23 | 0.41% |
| 2025-02-06 | 20.07 | 20.00 | 0.09 | 0.45% | 19.76 | 20.07 | 9520 | 1895.70 | 0.24% |
| 2025-02-05 | 20.37 | 19.91 | -0.18 | -0.90% | 19.90 | 20.37 | 10333 | 2070.84 | 0.26% |
| 2025-01-27 | 20.16 | 20.09 | -0.06 | -0.30% | 20.00 | 20.42 | 8946 | 1804.16 | 0.23% |
| 2025-01-24 | 20.30 | 20.15 | -0.07 | -0.35% | 20.14 | 20.35 | 11706 | 2367.24 | 0.29% |
| 2025-01-23 | 20.60 | 20.22 | -0.35 | -1.70% | 20.21 | 20.71 | 13785 | 2819.46 | 0.35% |
| 2025-01-22 | 20.38 | 20.57 | 0.39 | 1.93% | 20.24 | 20.92 | 22294 | 4591.81 | 0.56% |
| 2025-01-21 | 20.35 | 20.18 | -0.11 | -0.54% | 20.03 | 20.56 | 9185 | 1854.04 | 0.23% |
| 2025-01-20 | 20.38 | 20.29 | 0.04 | 0.20% | 20.20 | 20.72 | 17722 | 3630.55 | 0.45% |
| 2025-01-17 | 19.50 | 20.25 | 0.56 | 2.84% | 19.50 | 20.45 | 27040 | 5433.54 | 0.68% |
| 2025-01-16 | 19.73 | 19.69 | 0.16 | 0.82% | 19.50 | 20.14 | 25651 | 5076.11 | 0.65% |
| 2025-01-15 | 19.60 | 19.53 | -0.07 | -0.36% | 19.26 | 19.69 | 25425 | 4933.28 | 0.64% |
| 2025-01-14 | 19.81 | 19.60 | -0.25 | -1.26% | 19.48 | 20.35 | 52708 | 10454.29 | 1.33% |
| 2025-01-13 | 19.01 | 19.85 | 0.77 | 4.04% | 18.90 | 19.95 | 24515 | 4793.35 | 0.62% |
| 2025-01-10 | 19.15 | 19.08 | -0.03 | -0.16% | 18.89 | 19.29 | 14604 | 2792.64 | 0.37% |
| 2025-01-09 | 19.40 | 19.11 | -0.42 | -2.15% | 18.98 | 19.53 | 20245 | 3885.66 | 0.51% |
| 2025-01-08 | 19.94 | 19.53 | -0.49 | -2.45% | 19.25 | 20.08 | 22539 | 4410.12 | 0.57% |
| 2025-01-07 | 20.40 | 20.02 | -0.52 | -2.53% | 19.76 | 20.67 | 21724 | 4346.81 | 0.55% |
| 2025-01-06 | 20.25 | 20.54 | 0.24 | 1.18% | 20.25 | 20.85 | 14404 | 2960.30 | 0.36% |
| 2025-01-03 | 20.50 | 20.30 | -0.19 | -0.93% | 20.10 | 20.83 | 15753 | 3233.53 | 0.40% |
| 2025-01-02 | 21.04 | 20.49 | -0.63 | -2.98% | 20.32 | 21.22 | 19860 | 4107.99 | 0.50% |
| 2024-12-31 | 21.50 | 21.12 | -0.49 | -2.27% | 21.12 | 21.87 | 19346 | 4150.21 | 0.49% |
| 2024-12-30 | 20.63 | 21.61 | 0.44 | 2.08% | 20.63 | 21.96 | 33296 | 7176.01 | 0.84% |
| 2024-12-27 | 20.85 | 21.17 | 0.32 | 1.53% | 20.60 | 21.24 | 16940 | 3554.11 | 0.43% |
| 2024-12-26 | 21.00 | 20.85 | -0.19 | -0.90% | 20.75 | 21.08 | 9083 | 1896.81 | 0.23% |
| 2024-12-25 | 21.00 | 21.04 | 0.04 | 0.19% | 20.85 | 21.14 | 10090 | 2116.76 | 0.26% |
| 2024-12-24 | 20.53 | 21.00 | 0.47 | 2.29% | 20.45 | 21.08 | 16386 | 3422.81 | 0.41% |
| 2024-12-23 | 20.94 | 20.53 | -0.43 | -2.05% | 20.48 | 20.94 | 11849 | 2451.85 | 0.30% |
| 2024-12-20 | 20.75 | 20.96 | 0.20 | 0.96% | 20.65 | 20.98 | 10859 | 2266.04 | 0.27% |
| 2024-12-19 | 20.80 | 20.76 | -0.14 | -0.67% | 20.46 | 20.86 | 15325 | 3169.77 | 0.39% |
| 2024-12-18 | 20.70 | 20.90 | 0.41 | 2.00% | 20.35 | 21.02 | 18255 | 3782.84 | 0.46% |
| 2024-12-17 | 20.61 | 20.49 | -0.12 | -0.58% | 20.43 | 20.81 | 16268 | 3345.75 | 0.41% |
| 2024-12-16 | 21.06 | 20.61 | -0.60 | -2.83% | 20.38 | 21.15 | 24117 | 4974.14 | 0.61% |
| 2024-12-13 | 21.73 | 21.21 | -0.51 | -2.35% | 21.02 | 21.74 | 34862 | 7413.03 | 0.88% |
| 2024-12-12 | 21.51 | 21.72 | 0.17 | 0.79% | 21.38 | 21.87 | 24360 | 5275.05 | 0.62% |
| 2024-12-11 | 21.47 | 21.55 | 0.22 | 1.03% | 21.43 | 21.68 | 16940 | 3649.84 | 0.43% |
| 2024-12-10 | 21.90 | 21.33 | -0.11 | -0.51% | 21.33 | 21.92 | 21138 | 4550.90 | 0.53% |
| 2024-12-09 | 21.15 | 21.44 | 0.30 | 1.42% | 21.14 | 21.58 | 18307 | 3915.62 | 0.46% |
| 2024-12-06 | 21.06 | 21.14 | 0.11 | 0.52% | 20.96 | 21.18 | 13743 | 2894.94 | 0.35% |
| 2024-12-05 | 21.15 | 21.03 | -0.02 | -0.10% | 20.91 | 21.15 | 13006 | 2734.33 | 0.33% |
| 2024-12-04 | 21.48 | 21.05 | -0.43 | -2.00% | 21.00 | 21.51 | 12550 | 2662.53 | 0.32% |
上证大盘股票行情在线 K线走势图
