奥瑞金(002701)股票行情
奥瑞金(002701)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 |
|---|
| 2026-03-25 | 4.99 | 5.07 | 0.09 | 1.81% | 4.98 | 5.10 | 233171 | 11806.85 | 0.91% |
| 2026-03-24 | 4.98 | 4.98 | 0.07 | 1.43% | 4.90 | 5.00 | 191720 | 9507.66 | 0.75% |
| 2026-03-23 | 5.10 | 4.91 | -0.29 | -5.58% | 4.85 | 5.10 | 382103 | 18999.07 | 1.49% |
| 2026-03-20 | 5.19 | 5.20 | -0.01 | -0.19% | 5.19 | 5.29 | 231831 | 12157.54 | 0.91% |
| 2026-03-19 | 5.28 | 5.21 | -0.10 | -1.88% | 5.18 | 5.30 | 269289 | 14065.17 | 1.05% |
| 2026-03-18 | 5.35 | 5.31 | -0.05 | -0.93% | 5.28 | 5.36 | 209069 | 11095.40 | 0.82% |
| 2026-03-17 | 5.39 | 5.36 | 0.00 | 0.00% | 5.34 | 5.41 | 159281 | 8563.82 | 0.62% |
| 2026-03-16 | 5.38 | 5.36 | -0.02 | -0.37% | 5.34 | 5.42 | 185390 | 9963.80 | 0.72% |
| 2026-03-13 | 5.40 | 5.38 | 0.00 | 0.00% | 5.36 | 5.45 | 188090 | 10172.97 | 0.74% |
| 2026-03-12 | 5.40 | 5.38 | -0.02 | -0.37% | 5.36 | 5.42 | 214682 | 11560.33 | 0.84% |
| 2026-03-11 | 5.38 | 5.40 | 0.04 | 0.75% | 5.34 | 5.43 | 199281 | 10739.86 | 0.78% |
| 2026-03-10 | 5.36 | 5.36 | 0.03 | 0.56% | 5.34 | 5.39 | 222364 | 11917.38 | 0.87% |
| 2026-03-09 | 5.40 | 5.33 | -0.12 | -2.20% | 5.29 | 5.41 | 327246 | 17461.26 | 1.28% |
| 2026-03-06 | 5.26 | 5.45 | 0.19 | 3.61% | 5.25 | 5.47 | 360386 | 19426.71 | 1.41% |
| 2026-03-05 | 5.32 | 5.26 | -0.01 | -0.19% | 5.25 | 5.35 | 296666 | 15696.03 | 1.16% |
| 2026-03-04 | 5.42 | 5.27 | -0.17 | -3.13% | 5.26 | 5.45 | 462574 | 24790.30 | 1.81% |
| 2026-03-03 | 5.57 | 5.44 | -0.12 | -2.16% | 5.43 | 5.60 | 454160 | 25020.22 | 1.78% |
| 2026-03-02 | 5.68 | 5.56 | -0.17 | -2.97% | 5.51 | 5.69 | 522821 | 29182.31 | 2.04% |
| 2026-02-27 | 5.72 | 5.73 | 0.02 | 0.35% | 5.69 | 5.77 | 193038 | 11060.51 | 0.75% |
| 2026-02-26 | 5.77 | 5.71 | -0.05 | -0.87% | 5.69 | 5.78 | 198632 | 11360.67 | 0.78% |
| 2026-02-25 | 5.72 | 5.76 | 0.04 | 0.70% | 5.72 | 5.83 | 270782 | 15663.75 | 1.06% |
| 2026-02-24 | 5.63 | 5.72 | 0.13 | 2.33% | 5.62 | 5.76 | 350815 | 20051.57 | 1.37% |
| 2026-02-13 | 5.67 | 5.59 | -0.08 | -1.41% | 5.59 | 5.68 | 286447 | 16147.10 | 1.12% |
| 2026-02-12 | 5.75 | 5.67 | -0.08 | -1.39% | 5.65 | 5.76 | 302967 | 17230.06 | 1.18% |
| 2026-02-11 | 5.77 | 5.75 | -0.02 | -0.35% | 5.72 | 5.85 | 286948 | 16619.07 | 1.12% |
| 2026-02-10 | 5.77 | 5.77 | 0.00 | 0.00% | 5.75 | 5.80 | 189269 | 10933.17 | 0.74% |
| 2026-02-09 | 5.80 | 5.77 | 0.00 | 0.00% | 5.72 | 5.83 | 278430 | 16025.26 | 1.09% |
| 2026-02-06 | 5.74 | 5.77 | 0.01 | 0.17% | 5.71 | 5.85 | 264404 | 15340.41 | 1.03% |
| 2026-02-05 | 5.74 | 5.76 | 0.02 | 0.35% | 5.73 | 5.81 | 246764 | 14236.09 | 0.96% |
| 2026-02-04 | 5.67 | 5.74 | 0.07 | 1.23% | 5.64 | 5.75 | 235587 | 13441.08 | 0.92% |
| 2026-02-03 | 5.67 | 5.67 | 0.04 | 0.71% | 5.61 | 5.71 | 288639 | 16309.39 | 1.13% |
| 2026-02-02 | 5.83 | 5.63 | -0.23 | -3.92% | 5.62 | 5.88 | 489937 | 28095.18 | 1.92% |
| 2026-01-30 | 5.86 | 5.86 | 0.00 | 0.00% | 5.76 | 5.89 | 283574 | 16525.86 | 1.11% |
| 2026-01-29 | 5.81 | 5.86 | 0.04 | 0.69% | 5.79 | 5.90 | 254585 | 14908.38 | 1.00% |
| 2026-01-28 | 5.83 | 5.82 | -0.01 | -0.17% | 5.78 | 5.88 | 230154 | 13413.31 | 0.90% |
| 2026-01-27 | 5.88 | 5.83 | -0.09 | -1.52% | 5.78 | 5.92 | 298002 | 17361.45 | 1.17% |
| 2026-01-26 | 5.95 | 5.92 | -0.04 | -0.67% | 5.83 | 5.97 | 379076 | 22337.55 | 1.48% |
| 2026-01-23 | 5.96 | 5.96 | 0.01 | 0.17% | 5.92 | 5.97 | 298848 | 17778.27 | 1.17% |
| 2026-01-22 | 5.95 | 5.95 | 0.00 | 0.00% | 5.91 | 5.98 | 276417 | 16430.41 | 1.08% |
| 2026-01-21 | 6.07 | 5.95 | -0.12 | -1.98% | 5.93 | 6.09 | 435102 | 26027.24 | 1.70% |
| 2026-01-20 | 5.83 | 6.07 | 0.22 | 3.76% | 5.82 | 6.12 | 685801 | 41079.67 | 2.68% |
| 2026-01-19 | 5.75 | 5.85 | 0.08 | 1.39% | 5.74 | 5.86 | 260879 | 15189.29 | 1.02% |
| 2026-01-16 | 5.88 | 5.77 | -0.11 | -1.87% | 5.74 | 5.90 | 381722 | 22115.54 | 1.49% |
| 2026-01-15 | 5.89 | 5.88 | -0.02 | -0.34% | 5.83 | 5.92 | 342372 | 20107.45 | 1.34% |
| 2026-01-14 | 5.93 | 5.90 | -0.04 | -0.67% | 5.89 | 5.99 | 471818 | 28026.48 | 1.84% |
| 2026-01-13 | 6.03 | 5.94 | -0.11 | -1.82% | 5.92 | 6.05 | 447966 | 26802.08 | 1.75% |
| 2026-01-12 | 6.01 | 6.05 | 0.01 | 0.17% | 5.91 | 6.08 | 650636 | 38890.12 | 2.54% |
| 2026-01-09 | 5.90 | 6.04 | 0.18 | 3.07% | 5.90 | 6.23 | 830701 | 50682.70 | 3.25% |
| 2026-01-08 | 5.93 | 5.86 | -0.10 | -1.68% | 5.83 | 5.94 | 466669 | 27399.36 | 1.82% |
| 2026-01-07 | 5.93 | 5.96 | 0.02 | 0.34% | 5.91 | 6.06 | 454918 | 27272.16 | 1.78% |
| 2026-01-06 | 5.94 | 5.94 | 0.01 | 0.17% | 5.90 | 5.98 | 441584 | 26210.12 | 1.73% |
| 2026-01-05 | 5.90 | 5.93 | -0.02 | -0.34% | 5.88 | 6.00 | 430517 | 25546.19 | 1.68% |
| 2025-12-31 | 5.99 | 5.95 | -0.07 | -1.16% | 5.89 | 6.02 | 369063 | 21901.42 | 1.44% |
| 2025-12-30 | 6.04 | 6.02 | -0.04 | -0.66% | 5.93 | 6.07 | 530860 | 31873.31 | 2.08% |
| 2025-12-29 | 6.12 | 6.06 | -0.12 | -1.94% | 6.06 | 6.23 | 411110 | 25138.12 | 1.61% |
| 2025-12-26 | 6.18 | 6.18 | 0.00 | 0.00% | 6.11 | 6.21 | 298229 | 18351.64 | 1.17% |
| 2025-12-25 | 6.23 | 6.18 | -0.01 | -0.16% | 6.14 | 6.35 | 453557 | 28210.80 | 1.77% |
| 2025-12-24 | 6.03 | 6.19 | 0.11 | 1.81% | 6.00 | 6.23 | 491680 | 30170.19 | 1.92% |
| 2025-12-23 | 6.06 | 6.08 | 0.03 | 0.50% | 5.97 | 6.10 | 355550 | 21432.45 | 1.39% |
| 2025-12-22 | 6.12 | 6.05 | -0.10 | -1.63% | 6.03 | 6.15 | 431349 | 26181.71 | 1.69% |
| 2025-12-19 | 6.03 | 6.15 | 0.11 | 1.82% | 5.97 | 6.20 | 513802 | 31483.07 | 2.01% |
| 2025-12-18 | 6.00 | 6.04 | 0.05 | 0.83% | 5.98 | 6.15 | 418293 | 25383.68 | 1.64% |
| 2025-12-17 | 6.04 | 5.99 | 0.07 | 1.18% | 5.94 | 6.09 | 470103 | 28315.06 | 1.84% |
| 2025-12-16 | 5.88 | 5.92 | -0.03 | -0.50% | 5.86 | 6.02 | 378701 | 22533.41 | 1.48% |
| 2025-12-15 | 6.02 | 5.95 | 0.02 | 0.34% | 5.95 | 6.12 | 514832 | 31041.01 | 2.01% |
| 2025-12-12 | 5.90 | 5.93 | 0.20 | 3.49% | 5.75 | 5.99 | 545602 | 32205.11 | 2.13% |
| 2025-12-11 | 5.88 | 5.73 | -0.15 | -2.55% | 5.73 | 5.88 | 214589 | 12436.87 | 0.84% |
| 2025-12-10 | 5.82 | 5.88 | 0.03 | 0.51% | 5.81 | 5.95 | 213194 | 12534.94 | 0.83% |
| 2025-12-09 | 5.81 | 5.85 | 0.08 | 1.39% | 5.78 | 6.00 | 349173 | 20647.96 | 1.37% |
| 2025-12-08 | 5.98 | 5.77 | -0.21 | -3.51% | 5.76 | 6.00 | 353184 | 20636.26 | 1.38% |
| 2025-12-05 | 5.91 | 5.98 | 0.07 | 1.18% | 5.88 | 5.99 | 224749 | 13374.67 | 0.88% |
| 2025-12-04 | 5.88 | 5.91 | 0.04 | 0.68% | 5.82 | 5.93 | 235359 | 13829.70 | 0.92% |
| 2025-12-03 | 5.84 | 5.87 | 0.03 | 0.51% | 5.82 | 5.90 | 216506 | 12693.41 | 0.85% |
| 2025-12-02 | 5.86 | 5.84 | -0.06 | -1.02% | 5.81 | 5.89 | 173454 | 10120.91 | 0.68% |
| 2025-12-01 | 5.75 | 5.90 | 0.19 | 3.33% | 5.72 | 5.93 | 350817 | 20477.34 | 1.37% |
| 2025-11-28 | 5.75 | 5.71 | -0.05 | -0.87% | 5.65 | 5.75 | 196262 | 11183.98 | 0.77% |
| 2025-11-27 | 5.63 | 5.76 | 0.12 | 2.13% | 5.62 | 5.82 | 324531 | 18696.25 | 1.27% |
| 2025-11-26 | 5.62 | 5.64 | 0.02 | 0.36% | 5.60 | 5.69 | 244070 | 13769.57 | 0.95% |
| 2025-11-25 | 5.58 | 5.62 | 0.05 | 0.90% | 5.52 | 5.64 | 247157 | 13849.49 | 0.97% |
| 2025-11-24 | 5.57 | 5.57 | 0.02 | 0.36% | 5.54 | 5.66 | 218750 | 12272.84 | 0.86% |
深证大盘股票行情在线 K线走势图
奥瑞金(002701)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
